| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $12.60 | $12.94 | $11.40 | $12.09 | 125,575,300 |
November 2004 | $11.41 | $13.59 | $11.41 | $12.51 | 132,006,100 |
October 2004 | $10.85 | $11.62 | $10.60 | $11.43 | 109,633,000 |
September 2004 | $10.68 | $11.78 | $10.37 | $10.67 | 114,073,400 |
August 2004 | $12.94 | $13.00 | $10.66 | $10.72 | 159,675,900 |
July 2004 | $13.86 | $14.03 | $12.07 | $12.97 | 120,229,600 |
June 2004 | $13.80 | $14.70 | $13.72 | $13.86 | 99,293,500 |
May 2004 | $12.64 | $13.94 | $12.20 | $13.80 | 98,503,900 |
April 2004 | $12.55 | $13.35 | $12.35 | $12.56 | 84,109,400 |
March 2004 | $11.96 | $12.55 | $11.59 | $12.51 | 83,637,700 |
February 2004 | $10.71 | $12.51 | $10.69 | $11.87 | 115,989,200 |
January 2004 | $13.24 | $13.32 | $10.35 | $10.59 | 158,983,400 |
December 2003 | $12.35 | $13.38 | $11.68 | $13.23 | 90,141,700 |
November 2003 | $10.87 | $12.54 | $10.47 | $12.24 | 121,534,134 |
October 2003 | $9.75 | $11.36 | $9.70 | $10.87 | 125,744,600 |
September 2003 | $11.92 | $12.11 | $9.68 | $9.75 | 165,478,900 |
August 2003 | $10.23 | $11.90 | $9.90 | $11.88 | 87,042,700 |
July 2003 | $10.44 | $11.17 | $10.06 | $10.23 | 96,732,900 |
June 2003 | $9.73 | $10.86 | $9.50 | $10.67 | 127,541,000 |
May 2003 | $9.43 | $10.24 | $9.00 | $9.67 | 162,909,800 |
April 2003 | $8.23 | $9.64 | $8.12 | $9.45 | 116,590,200 |
March 2003 | $7.47 | $8.62 | $6.82 | $8.23 | 133,340,600 |
February 2003 | $8.39 | $9.00 | $7.37 | $7.41 | 134,313,100 |
January 2003 | $8.85 | $9.19 | $7.94 | $8.30 | 125,138,600 |
December 2002 | $9.41 | $9.49 | $8.11 | $8.80 | 134,140,000 |
