| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $17.13 | $18.27 | $17.11 | $17.78 | 98,035,300 |
November 2004 | $15.81 | $17.10 | $15.66 | $17.04 | 109,693,900 |
October 2004 | $15.24 | $16.05 | $14.87 | $15.87 | 102,501,100 |
September 2004 | $14.71 | $15.31 | $14.62 | $15.26 | 79,923,500 |
August 2004 | $14.87 | $15.02 | $13.96 | $14.71 | 63,781,000 |
July 2004 | $14.20 | $15.38 | $14.01 | $14.97 | 78,605,900 |
June 2004 | $14.27 | $14.90 | $14.04 | $14.15 | 90,958,200 |
May 2004 | $14.93 | $15.18 | $13.64 | $14.37 | 83,942,300 |
April 2004 | $15.65 | $16.02 | $14.37 | $14.82 | 113,808,800 |
March 2004 | $15.46 | $16.32 | $14.99 | $15.55 | 114,959,500 |
February 2004 | $14.05 | $15.66 | $14.00 | $15.40 | 97,504,900 |
January 2004 | $13.58 | $14.07 | $13.36 | $14.01 | 101,455,700 |
December 2003 | $14.13 | $14.70 | $12.57 | $13.52 | 146,998,800 |
November 2003 | $13.60 | $14.41 | $13.31 | $13.95 | 115,189,600 |
October 2003 | $12.73 | $13.44 | $12.61 | $13.40 | 133,869,100 |
September 2003 | $12.03 | $13.06 | $11.85 | $12.62 | 129,681,900 |
August 2003 | $12.33 | $12.85 | $11.56 | $12.02 | 111,268,400 |
July 2003 | $11.68 | $12.46 | $10.93 | $12.33 | 152,590,600 |
June 2003 | $10.14 | $12.30 | $10.03 | $11.82 | 149,689,300 |
May 2003 | $9.14 | $10.09 | $8.89 | $10.04 | 176,050,000 |
April 2003 | $7.83 | $9.33 | $7.44 | $9.17 | 162,742,600 |
March 2003 | $7.42 | $8.15 | $6.50 | $7.75 | 141,331,600 |
February 2003 | $7.54 | $7.84 | $6.84 | $7.29 | 110,454,700 |
January 2003 | $8.67 | $9.32 | $7.46 | $7.63 | 171,721,600 |
December 2002 | $9.99 | $10.27 | $8.13 | $8.62 | 200,320,400 |