| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $14.24 | $14.36 | $13.02 | $13.89 | 3,546,000 |
November 2004 | $13.53 | $14.55 | $13.21 | $14.29 | 2,469,300 |
October 2004 | $12.05 | $13.92 | $11.98 | $13.53 | 4,480,500 |
September 2004 | $10.94 | $12.17 | $10.94 | $12.05 | 2,723,700 |
August 2004 | $11.50 | $11.63 | $10.55 | $10.94 | 3,502,500 |
July 2004 | $10.88 | $11.55 | $10.78 | $11.48 | 2,588,700 |
June 2004 | $10.22 | $10.89 | $10.12 | $10.86 | 4,459,800 |
May 2004 | $10.12 | $10.76 | $9.98 | $10.14 | 3,183,300 |
April 2004 | $10.32 | $10.88 | $9.96 | $10.13 | 4,247,400 |
March 2004 | $10.65 | $11.08 | $9.77 | $10.35 | 5,807,700 |
February 2004 | $10.05 | $10.78 | $9.97 | $10.53 | 4,835,400 |
January 2004 | $10.26 | $11.19 | $9.94 | $10.08 | 5,470,500 |
December 2003 | $9.18 | $10.28 | $9.11 | $10.20 | 5,049,900 |
November 2003 | $9.14 | $9.23 | $8.87 | $9.13 | 4,413,900 |
October 2003 | $8.51 | $9.32 | $8.51 | $9.08 | 8,486,700 |
September 2003 | $8.28 | $8.86 | $8.23 | $8.50 | 3,990,000 |
August 2003 | $7.73 | $8.27 | $7.61 | $8.23 | 2,068,200 |
July 2003 | $7.95 | $7.95 | $7.50 | $7.70 | 2,673,000 |
June 2003 | $7.64 | $7.94 | $7.58 | $7.93 | 2,299,200 |
May 2003 | $6.88 | $7.61 | $6.87 | $7.59 | 2,659,800 |
April 2003 | $7.26 | $7.26 | $6.75 | $6.82 | 4,410,300 |
March 2003 | $7.19 | $7.26 | $6.97 | $7.25 | 3,742,800 |
February 2003 | $6.64 | $7.22 | $6.63 | $7.17 | 4,625,700 |
January 2003 | $6.41 | $6.67 | $6.33 | $6.62 | 2,624,100 |
December 2002 | $6.29 | $6.57 | $6.26 | $6.43 | 2,662,800 |
