| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $23.59 | $25.78 | $22.18 | $23.25 | 14,200,200 |
November 2004 | $19.67 | $25.19 | $19.41 | $23.53 | 18,347,800 |
October 2004 | $22.00 | $23.37 | $19.37 | $19.66 | 12,116,100 |
September 2004 | $20.66 | $22.29 | $19.05 | $21.85 | 20,160,700 |
August 2004 | $23.36 | $23.64 | $17.17 | $20.58 | 23,756,800 |
July 2004 | $26.43 | $26.57 | $21.90 | $23.34 | 14,871,200 |
June 2004 | $25.83 | $29.10 | $25.63 | $26.55 | 22,441,400 |
May 2004 | $23.96 | $26.85 | $21.95 | $25.83 | 18,055,500 |
April 2004 | $26.69 | $27.35 | $23.49 | $23.93 | 14,594,000 |
March 2004 | $22.97 | $27.19 | $21.59 | $26.58 | 21,500,700 |
February 2004 | $19.03 | $25.29 | $18.02 | $22.69 | 34,182,900 |
January 2004 | $17.79 | $21.41 | $17.74 | $18.86 | 22,606,000 |
December 2003 | $18.97 | $19.03 | $15.89 | $17.65 | 20,250,100 |
November 2003 | $27.90 | $29.67 | $16.88 | $18.78 | 51,774,700 |
October 2003 | $28.77 | $33.52 | $26.28 | $27.78 | 17,964,500 |
September 2003 | $39.14 | $39.16 | $27.05 | $28.63 | 24,405,900 |
August 2003 | $32.36 | $39.24 | $28.77 | $38.93 | 16,366,300 |
July 2003 | $22.09 | $34.94 | $21.02 | $32.37 | 28,169,100 |
June 2003 | $24.72 | $27.92 | $20.79 | $22.00 | 15,336,985 |
May 2003 | $13.60 | $26.62 | $13.60 | $24.25 | 19,987,899 |
April 2003 | $9.76 | $13.25 | $9.46 | $13.13 | 6,696,799 |
March 2003 | $7.75 | $11.95 | $7.33 | $9.70 | 6,497,750 |
February 2003 | $7.57 | $8.81 | $6.68 | $7.81 | 3,198,868 |
January 2003 | $9.58 | $10.06 | $6.92 | $7.69 | 3,936,118 |
December 2002 | $10.65 | $10.94 | $8.10 | $9.46 | 5,559,884 |
