| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $15.52 | $17.79 | $15.33 | $16.73 | 9,165,145 |
November 2004 | $12.35 | $16.36 | $11.75 | $15.40 | 11,943,851 |
October 2004 | $12.47 | $12.88 | $11.61 | $12.04 | 5,406,829 |
September 2004 | $11.87 | $12.68 | $11.50 | $12.35 | 7,318,273 |
August 2004 | $14.37 | $14.67 | $10.51 | $11.80 | 14,028,602 |
July 2004 | $14.23 | $14.73 | $12.98 | $14.56 | 11,970,666 |
June 2004 | $12.75 | $14.56 | $12.52 | $14.24 | 11,887,996 |
May 2004 | $14.38 | $14.50 | $11.35 | $12.84 | 13,322,616 |
April 2004 | $13.20 | $14.76 | $11.86 | $13.16 | 14,426,489 |
March 2004 | $20.19 | $21.10 | $11.97 | $13.23 | 29,570,823 |
February 2004 | $18.54 | $20.78 | $17.15 | $20.10 | 15,373,766 |
January 2004 | $15.46 | $19.53 | $15.46 | $18.44 | 17,430,056 |
December 2003 | $15.52 | $15.99 | $13.75 | $15.59 | 9,608,070 |
November 2003 | $13.05 | $15.90 | $13.04 | $15.47 | 14,191,035 |
October 2003 | $11.48 | $13.36 | $11.35 | $12.86 | 10,268,387 |
September 2003 | $13.55 | $14.22 | $11.20 | $11.38 | 16,374,362 |
August 2003 | $11.79 | $13.74 | $10.52 | $13.44 | 25,861,038 |
July 2003 | $17.67 | $19.87 | $11.70 | $12.02 | 32,766,547 |
June 2003 | $19.53 | $21.84 | $16.15 | $17.70 | 23,315,244 |
May 2003 | $17.24 | $20.82 | $16.75 | $19.43 | 22,506,954 |
April 2003 | $16.72 | $17.10 | $13.78 | $17.05 | 22,817,417 |
March 2003 | $11.04 | $18.27 | $9.76 | $17.13 | 29,425,404 |
February 2003 | $9.14 | $10.98 | $8.70 | $10.88 | 9,145,012 |
January 2003 | $11.09 | $12.86 | $8.92 | $9.17 | 13,276,524 |
December 2002 | $14.33 | $14.65 | $10.90 | $11.02 | 13,151,527 |
