| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $10.51 | $12.10 | $10.18 | $12.06 | 736,110,460 |
November 2003 | $10.41 | $10.93 | $9.45 | $10.43 | 736,585,185 |
October 2003 | $9.99 | $11.50 | $9.79 | $10.44 | 1,162,962,662 |
September 2003 | $10.52 | $10.69 | $9.41 | $10.01 | 997,258,043 |
August 2003 | $10.00 | $10.66 | $9.31 | $10.34 | 1,279,627,588 |
July 2003 | $9.66 | $11.00 | $9.58 | $10.01 | 1,435,564,944 |
June 2003 | $9.51 | $9.87 | $8.98 | $9.71 | 1,315,032,367 |
May 2003 | $8.62 | $9.66 | $8.60 | $9.49 | 1,298,641,766 |
April 2003 | $8.03 | $8.87 | $7.98 | $8.67 | 1,462,145,730 |
March 2003 | $7.33 | $8.44 | $7.17 | $7.96 | 1,376,673,409 |
February 2003 | $7.03 | $7.35 | $6.69 | $7.32 | 846,134,466 |
January 2003 | $6.37 | $7.13 | $5.98 | $7.01 | 1,541,023,228 |
December 2002 | $6.52 | $6.61 | $6.17 | $6.33 | 969,391,844 |
November 2002 | $5.84 | $6.58 | $5.76 | $6.43 | 1,051,223,184 |
October 2002 | $4.96 | $6.02 | $4.69 | $5.90 | 1,969,487,310 |
September 2002 | $5.24 | $5.64 | $4.89 | $4.93 | 1,175,055,552 |
August 2002 | $5.25 | $5.79 | $4.92 | $5.27 | 1,438,478,869 |
July 2002 | $5.70 | $5.83 | $4.76 | $5.33 | 2,646,042,857 |
June 2002 | $5.18 | $5.98 | $4.94 | $5.75 | 1,306,716,365 |
May 2002 | $4.94 | $5.48 | $4.60 | $5.15 | 1,076,605,515 |
April 2002 | $5.22 | $5.33 | $4.62 | $4.96 | 1,339,062,276 |
March 2002 | $4.88 | $5.68 | $4.87 | $5.29 | 1,016,301,688 |
February 2002 | $5.51 | $5.67 | $4.56 | $4.86 | 1,183,868,611 |
January 2002 | $6.10 | $6.49 | $5.14 | $5.51 | 1,256,872,636 |
December 2001 | $6.29 | $6.79 | $5.90 | $6.24 | 1,186,688,446 |