| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $10.58 | $12.18 | $10.25 | $12.14 | 309,867,600 |
November 2003 | $10.48 | $11.01 | $9.52 | $10.50 | 310,607,112 |
October 2003 | $10.06 | $11.58 | $9.86 | $10.51 | 490,812,680 |
September 2003 | $10.59 | $10.76 | $9.48 | $10.08 | 420,233,622 |
August 2003 | $10.06 | $10.73 | $9.37 | $10.41 | 539,165,224 |
July 2003 | $9.72 | $11.08 | $9.65 | $10.08 | 604,478,152 |
June 2003 | $9.58 | $9.94 | $9.04 | $9.77 | 557,507,164 |
May 2003 | $8.68 | $9.72 | $8.66 | $9.55 | 548,095,912 |
April 2003 | $8.08 | $8.91 | $8.04 | $8.73 | 617,747,596 |
March 2003 | $7.38 | $8.50 | $7.22 | $8.02 | 580,677,524 |
February 2003 | $7.08 | $7.40 | $6.73 | $7.37 | 357,761,092 |
January 2003 | $6.41 | $7.18 | $6.34 | $7.06 | 651,274,036 |
December 2002 | $6.56 | $6.66 | $6.21 | $6.37 | 409,163,876 |
November 2002 | $5.88 | $6.62 | $5.80 | $6.48 | 444,026,748 |
October 2002 | $4.99 | $6.06 | $4.72 | $5.94 | 829,679,288 |
September 2002 | $5.27 | $5.68 | $4.93 | $4.96 | 495,920,160 |
August 2002 | $5.29 | $5.83 | $4.95 | $5.31 | 606,907,236 |
July 2002 | $5.74 | $5.87 | $4.80 | $5.36 | 1,114,007,932 |
June 2002 | $5.21 | $6.02 | $4.97 | $5.79 | 549,865,600 |
May 2002 | $4.97 | $5.52 | $4.63 | $5.19 | 452,955,600 |
April 2002 | $5.25 | $5.36 | $4.66 | $4.99 | 563,429,600 |
March 2002 | $4.92 | $5.72 | $4.91 | $5.32 | 422,599,600 |
February 2002 | $5.55 | $5.71 | $4.59 | $4.89 | 498,084,000 |
January 2002 | $6.14 | $6.53 | $5.18 | $5.55 | 528,155,200 |
December 2001 | $6.33 | $6.84 | $5.94 | $6.29 | 499,388,800 |
