| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $12.52 | $12.86 | $11.33 | $12.02 | 125,575,300 |
November 2004 | $11.34 | $13.50 | $11.34 | $12.44 | 132,006,100 |
October 2004 | $10.79 | $11.55 | $10.54 | $11.36 | 109,633,000 |
September 2004 | $10.61 | $11.71 | $10.30 | $10.60 | 114,073,400 |
August 2004 | $12.86 | $12.93 | $10.60 | $10.65 | 159,675,900 |
July 2004 | $13.78 | $13.95 | $12.00 | $12.89 | 120,229,600 |
June 2004 | $13.72 | $14.61 | $13.64 | $13.77 | 99,293,500 |
May 2004 | $12.57 | $13.85 | $12.13 | $13.71 | 98,503,900 |
April 2004 | $12.48 | $13.27 | $12.28 | $12.49 | 84,109,400 |
March 2004 | $11.89 | $12.47 | $11.52 | $12.44 | 83,637,700 |
February 2004 | $10.64 | $12.43 | $10.63 | $11.80 | 115,989,200 |
January 2004 | $13.16 | $13.24 | $10.28 | $10.53 | 158,983,400 |
December 2003 | $12.27 | $13.30 | $11.60 | $13.15 | 90,141,700 |
November 2003 | $10.80 | $12.46 | $10.40 | $12.17 | 121,534,134 |
October 2003 | $9.69 | $11.29 | $9.65 | $10.80 | 125,744,600 |
September 2003 | $11.84 | $12.04 | $9.62 | $9.69 | 165,478,900 |
August 2003 | $10.17 | $11.83 | $9.84 | $11.81 | 87,042,700 |
July 2003 | $10.38 | $11.10 | $10.00 | $10.17 | 96,732,900 |
June 2003 | $9.67 | $10.80 | $9.45 | $10.61 | 127,541,000 |
May 2003 | $9.37 | $10.18 | $8.95 | $9.61 | 162,909,800 |
April 2003 | $8.18 | $9.58 | $8.07 | $9.39 | 116,590,200 |
March 2003 | $7.42 | $8.57 | $6.78 | $8.18 | 133,340,600 |
February 2003 | $8.34 | $8.94 | $7.32 | $7.36 | 134,313,100 |
January 2003 | $8.79 | $9.14 | $7.89 | $8.25 | 125,138,600 |
December 2002 | $9.36 | $9.43 | $8.06 | $8.75 | 134,140,000 |
