| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $10.07 | $10.47 | $9.39 | $10.26 | 16,209,200 |
November 2004 | $9.39 | $10.20 | $9.32 | $10.08 | 13,325,300 |
October 2004 | $9.94 | $10.24 | $8.92 | $9.37 | 24,185,300 |
September 2004 | $9.79 | $10.11 | $9.40 | $9.92 | 13,852,400 |
August 2004 | $9.60 | $9.81 | $8.96 | $9.78 | 22,526,400 |
July 2004 | $9.93 | $10.00 | $9.15 | $9.59 | 25,922,000 |
June 2004 | $10.35 | $10.36 | $9.75 | $10.00 | 18,894,700 |
May 2004 | $9.98 | $10.45 | $9.02 | $10.34 | 23,636,300 |
April 2004 | $11.38 | $12.24 | $9.94 | $9.94 | 25,450,900 |
March 2004 | $11.45 | $12.05 | $11.04 | $11.41 | 22,102,900 |
February 2004 | $10.36 | $11.60 | $10.16 | $11.47 | 22,883,700 |
January 2004 | $11.25 | $11.54 | $10.30 | $10.36 | 17,929,500 |
December 2003 | $11.58 | $11.67 | $10.22 | $11.14 | 27,637,100 |
November 2003 | $11.44 | $11.85 | $10.94 | $11.58 | 14,694,100 |
October 2003 | $9.79 | $11.66 | $9.79 | $11.42 | 29,598,800 |
September 2003 | $9.69 | $10.05 | $9.52 | $9.77 | 15,676,900 |
August 2003 | $9.81 | $10.13 | $9.47 | $9.68 | 15,501,300 |
July 2003 | $9.13 | $10.05 | $9.01 | $9.86 | 21,609,300 |
June 2003 | $8.36 | $9.42 | $8.30 | $9.13 | 18,084,800 |
May 2003 | $8.31 | $8.67 | $7.91 | $8.36 | 21,542,600 |
April 2003 | $7.19 | $8.44 | $7.12 | $8.35 | 30,627,400 |
March 2003 | $6.35 | $7.61 | $6.10 | $7.24 | 21,428,900 |
February 2003 | $6.33 | $6.45 | $5.85 | $6.31 | 17,498,000 |
January 2003 | $6.03 | $6.31 | $5.94 | $6.25 | 13,975,600 |
December 2002 | $6.89 | $7.01 | $5.72 | $6.00 | 15,861,000 |
