| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $10.33 | $10.73 | $9.62 | $10.52 | 16,231,800 |
November 2004 | $9.62 | $10.45 | $9.55 | $10.33 | 13,325,500 |
October 2004 | $10.20 | $10.50 | $9.15 | $9.61 | 24,187,700 |
September 2004 | $10.03 | $10.37 | $9.64 | $10.17 | 13,864,800 |
August 2004 | $9.84 | $10.06 | $9.19 | $10.03 | 22,563,600 |
July 2004 | $10.18 | $10.25 | $9.39 | $9.83 | 25,922,000 |
June 2004 | $10.61 | $10.63 | $10.00 | $10.25 | 18,954,800 |
May 2004 | $10.23 | $10.72 | $9.25 | $10.60 | 23,636,300 |
April 2004 | $11.67 | $12.54 | $10.19 | $10.19 | 25,450,900 |
March 2004 | $11.74 | $12.36 | $11.32 | $11.70 | 22,110,700 |
February 2004 | $10.62 | $11.89 | $10.42 | $11.76 | 22,884,100 |
January 2004 | $11.53 | $11.83 | $10.56 | $10.62 | 17,940,700 |
December 2003 | $11.87 | $11.97 | $10.48 | $11.43 | 27,957,200 |
November 2003 | $11.73 | $12.15 | $11.21 | $11.87 | 14,701,920 |
October 2003 | $10.04 | $11.96 | $10.03 | $11.70 | 29,599,900 |
September 2003 | $9.93 | $10.31 | $9.76 | $10.02 | 15,689,700 |
August 2003 | $10.05 | $10.39 | $9.70 | $9.92 | 15,512,000 |
July 2003 | $9.36 | $10.30 | $9.24 | $10.11 | 21,544,200 |
June 2003 | $8.57 | $9.66 | $8.51 | $9.36 | 18,117,300 |
May 2003 | $8.52 | $8.89 | $8.11 | $8.57 | 21,544,700 |
April 2003 | $7.37 | $8.66 | $7.30 | $8.57 | 30,630,900 |
March 2003 | $6.51 | $7.80 | $6.26 | $7.42 | 21,429,700 |
February 2003 | $6.49 | $6.61 | $6.00 | $6.47 | 17,483,900 |
January 2003 | $6.18 | $6.47 | $6.09 | $6.41 | 13,975,600 |
December 2002 | $7.06 | $7.18 | $5.87 | $6.16 | 15,872,600 |
