| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $14.50 | $15.37 | $14.50 | $15.17 | 44,028,800 |
November 2003 | $14.10 | $14.74 | $13.88 | $14.47 | 41,081,200 |
October 2003 | $12.48 | $14.12 | $12.46 | $14.08 | 55,706,000 |
September 2003 | $13.09 | $13.34 | $12.24 | $12.39 | 51,803,200 |
August 2003 | $11.78 | $13.17 | $11.33 | $13.09 | 45,794,800 |
July 2003 | $10.91 | $12.02 | $10.77 | $11.77 | 60,837,200 |
June 2003 | $11.67 | $11.84 | $10.74 | $10.93 | 60,133,600 |
May 2003 | $11.29 | $11.67 | $10.63 | $11.67 | 46,686,400 |
April 2003 | $9.67 | $11.45 | $9.59 | $11.35 | 59,525,600 |
March 2003 | $9.86 | $10.33 | $9.13 | $9.67 | 47,121,600 |
February 2003 | $9.84 | $9.99 | $9.33 | $9.81 | 36,171,600 |
January 2003 | $10.83 | $11.13 | $9.55 | $9.83 | 48,872,400 |
December 2002 | $10.56 | $11.03 | $9.95 | $10.73 | 34,164,000 |
November 2002 | $9.30 | $10.57 | $9.25 | $10.42 | 30,547,600 |
October 2002 | $8.69 | $9.96 | $8.07 | $9.40 | 52,726,000 |
September 2002 | $9.60 | $9.61 | $8.38 | $8.70 | 37,274,400 |
August 2002 | $9.45 | $10.16 | $8.86 | $9.66 | 32,993,600 |
July 2002 | $9.90 | $10.01 | $8.22 | $9.47 | 51,666,800 |
June 2002 | $10.97 | $11.00 | $9.49 | $9.87 | 33,708,800 |
May 2002 | $11.47 | $11.88 | $10.66 | $10.96 | 32,768,800 |
April 2002 | $10.86 | $11.97 | $10.53 | $11.42 | 39,431,200 |
March 2002 | $10.86 | $11.54 | $10.69 | $10.93 | 35,003,600 |
February 2002 | $9.90 | $11.12 | $9.59 | $10.90 | 38,426,400 |
January 2002 | $9.94 | $10.15 | $9.05 | $9.93 | 36,195,200 |
December 2001 | $9.32 | $10.19 | $9.11 | $9.98 | 21,546,400 |
