| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $14.09 | $14.20 | $12.88 | $13.74 | 3,546,000 |
November 2004 | $13.39 | $14.39 | $13.06 | $14.14 | 2,469,300 |
October 2004 | $11.92 | $13.77 | $11.85 | $13.39 | 4,480,500 |
September 2004 | $10.82 | $12.04 | $10.82 | $11.92 | 2,723,700 |
August 2004 | $11.38 | $11.51 | $10.44 | $10.82 | 3,502,500 |
July 2004 | $10.76 | $11.42 | $10.67 | $11.35 | 2,588,700 |
June 2004 | $10.11 | $10.77 | $10.01 | $10.74 | 4,459,800 |
May 2004 | $10.01 | $10.65 | $9.87 | $10.03 | 3,183,300 |
April 2004 | $10.20 | $10.76 | $9.86 | $10.02 | 4,247,400 |
March 2004 | $10.54 | $10.96 | $9.67 | $10.24 | 5,807,700 |
February 2004 | $9.94 | $10.67 | $9.86 | $10.42 | 4,835,400 |
January 2004 | $10.15 | $11.06 | $9.83 | $9.97 | 5,470,500 |
December 2003 | $9.08 | $10.17 | $9.02 | $10.09 | 5,049,900 |
November 2003 | $9.04 | $9.13 | $8.78 | $9.04 | 4,413,900 |
October 2003 | $8.41 | $9.22 | $8.41 | $8.99 | 8,486,700 |
September 2003 | $8.19 | $8.76 | $8.14 | $8.41 | 3,990,000 |
August 2003 | $7.65 | $8.19 | $7.52 | $8.14 | 2,068,200 |
July 2003 | $7.86 | $7.86 | $7.42 | $7.62 | 2,673,000 |
June 2003 | $7.55 | $7.86 | $7.50 | $7.84 | 2,299,200 |
May 2003 | $6.80 | $7.53 | $6.79 | $7.51 | 2,659,800 |
April 2003 | $7.18 | $7.18 | $6.68 | $6.75 | 4,410,300 |
March 2003 | $7.11 | $7.18 | $6.90 | $7.17 | 3,742,800 |
February 2003 | $6.57 | $7.14 | $6.56 | $7.09 | 4,625,700 |
January 2003 | $6.34 | $6.59 | $6.26 | $6.55 | 2,624,100 |
December 2002 | $6.23 | $6.50 | $6.19 | $6.36 | 2,662,800 |
