| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $10.54 | $12.14 | $10.21 | $12.10 | 309,867,600 |
November 2003 | $10.44 | $10.97 | $9.48 | $10.47 | 310,607,112 |
October 2003 | $10.03 | $11.54 | $9.82 | $10.47 | 490,812,680 |
September 2003 | $10.56 | $10.72 | $9.44 | $10.05 | 420,233,622 |
August 2003 | $10.03 | $10.69 | $9.34 | $10.38 | 539,165,224 |
July 2003 | $9.69 | $11.04 | $9.61 | $10.05 | 604,478,152 |
June 2003 | $9.55 | $9.90 | $9.01 | $9.74 | 557,507,164 |
May 2003 | $8.65 | $9.69 | $8.63 | $9.52 | 548,095,912 |
April 2003 | $8.05 | $8.88 | $8.01 | $8.70 | 617,747,596 |
March 2003 | $7.35 | $8.47 | $7.20 | $7.99 | 580,677,524 |
February 2003 | $7.05 | $7.38 | $6.71 | $7.34 | 357,761,092 |
January 2003 | $6.39 | $7.16 | $6.32 | $7.04 | 651,274,036 |
December 2002 | $6.54 | $6.63 | $6.19 | $6.35 | 409,163,876 |
November 2002 | $5.86 | $6.60 | $5.78 | $6.45 | 444,026,748 |
October 2002 | $4.97 | $6.04 | $4.70 | $5.92 | 829,679,288 |
September 2002 | $5.26 | $5.66 | $4.91 | $4.95 | 495,920,160 |
August 2002 | $5.27 | $5.80 | $4.93 | $5.29 | 606,907,236 |
July 2002 | $5.72 | $5.85 | $4.78 | $5.35 | 1,114,007,932 |
June 2002 | $5.19 | $6.00 | $4.95 | $5.77 | 549,865,600 |
May 2002 | $4.95 | $5.50 | $4.61 | $5.17 | 452,955,600 |
April 2002 | $5.24 | $5.35 | $4.64 | $4.97 | 563,429,600 |
March 2002 | $4.90 | $5.70 | $4.89 | $5.30 | 422,599,600 |
February 2002 | $5.53 | $5.69 | $4.57 | $4.87 | 498,084,000 |
January 2002 | $6.12 | $6.51 | $5.16 | $5.53 | 528,155,200 |
December 2001 | $6.31 | $6.81 | $5.92 | $6.26 | 499,388,800 |
