| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $5.63 | $5.77 | $5.36 | $5.74 | 87,112,500 |
November 2003 | $5.91 | $6.13 | $5.57 | $5.68 | 77,190,175 |
October 2003 | $5.76 | $6.29 | $5.62 | $5.82 | 134,417,500 |
September 2003 | $5.56 | $6.32 | $5.52 | $5.76 | 133,707,000 |
August 2003 | $5.14 | $5.51 | $4.85 | $5.43 | 95,872,000 |
July 2003 | $4.68 | $5.67 | $4.67 | $5.15 | 199,561,500 |
June 2003 | $4.62 | $4.95 | $4.55 | $4.62 | 192,366,500 |
May 2003 | $4.02 | $4.53 | $3.96 | $4.51 | 273,677,000 |
April 2003 | $5.77 | $5.91 | $3.82 | $4.08 | 218,900,000 |
March 2003 | $6.27 | $6.30 | $5.73 | $5.79 | 37,957,000 |
February 2003 | $6.57 | $6.60 | $6.19 | $6.25 | 23,945,000 |
January 2003 | $6.81 | $7.14 | $6.47 | $6.57 | 30,685,000 |
December 2002 | $7.38 | $7.41 | $6.72 | $6.79 | 33,656,500 |
November 2002 | $7.14 | $7.53 | $6.66 | $7.29 | 39,141,000 |
October 2002 | $6.84 | $7.54 | $6.54 | $7.11 | 43,178,000 |
September 2002 | $6.94 | $7.41 | $6.60 | $6.76 | 34,637,500 |
August 2002 | $7.34 | $7.62 | $6.89 | $7.14 | 33,449,000 |
July 2002 | $8.55 | $8.78 | $7.19 | $7.44 | 44,375,500 |
June 2002 | $9.43 | $9.52 | $7.86 | $8.71 | 31,785,500 |
May 2002 | $8.83 | $9.84 | $8.64 | $9.53 | 36,989,500 |
April 2002 | $8.28 | $9.26 | $8.24 | $8.89 | 27,621,000 |
March 2002 | $7.73 | $9.35 | $7.72 | $8.48 | 38,030,000 |
February 2002 | $7.12 | $7.83 | $6.65 | $7.56 | 25,130,500 |
January 2002 | $7.43 | $8.13 | $7.00 | $7.33 | 41,855,500 |
December 2001 | $7.56 | $8.23 | $7.07 | $7.38 | 36,195,000 |
