| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $12.43 | $12.77 | $11.25 | $11.93 | 125,575,300 |
November 2004 | $11.26 | $13.41 | $11.26 | $12.35 | 132,006,100 |
October 2004 | $10.71 | $11.47 | $10.46 | $11.28 | 109,633,000 |
September 2004 | $10.54 | $11.62 | $10.23 | $10.53 | 114,073,400 |
August 2004 | $12.77 | $12.83 | $10.52 | $10.58 | 159,675,900 |
July 2004 | $13.68 | $13.85 | $11.91 | $12.80 | 120,229,600 |
June 2004 | $13.62 | $14.50 | $13.54 | $13.67 | 99,293,500 |
May 2004 | $12.48 | $13.75 | $12.04 | $13.62 | 98,503,900 |
April 2004 | $12.39 | $13.18 | $12.19 | $12.40 | 84,109,400 |
March 2004 | $11.80 | $12.38 | $11.43 | $12.35 | 83,637,700 |
February 2004 | $10.57 | $12.34 | $10.55 | $11.72 | 115,989,200 |
January 2004 | $13.07 | $13.14 | $10.21 | $10.45 | 158,983,400 |
December 2003 | $12.19 | $13.21 | $11.52 | $13.06 | 90,141,700 |
November 2003 | $10.72 | $12.37 | $10.33 | $12.08 | 121,534,134 |
October 2003 | $9.62 | $11.21 | $9.58 | $10.72 | 125,744,600 |
September 2003 | $11.76 | $11.95 | $9.55 | $9.62 | 165,478,900 |
August 2003 | $10.10 | $11.74 | $9.77 | $11.73 | 87,042,700 |
July 2003 | $10.31 | $11.02 | $9.92 | $10.10 | 96,732,900 |
June 2003 | $9.60 | $10.72 | $9.38 | $10.53 | 127,541,000 |
May 2003 | $9.31 | $10.11 | $8.89 | $9.54 | 162,909,800 |
April 2003 | $8.12 | $9.51 | $8.02 | $9.32 | 116,590,200 |
March 2003 | $7.37 | $8.51 | $6.73 | $8.12 | 133,340,600 |
February 2003 | $8.28 | $8.88 | $7.27 | $7.31 | 134,313,100 |
January 2003 | $8.73 | $9.07 | $7.84 | $8.19 | 125,138,600 |
December 2002 | $9.29 | $9.36 | $8.00 | $8.69 | 134,140,000 |