| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $1.31 | $1.55 | $1.31 | $1.53 | 148,478,000 |
November 2004 | $1.49 | $1.52 | $1.30 | $1.30 | 216,438,000 |
October 2004 | $1.31 | $1.51 | $1.24 | $1.49 | 199,062,000 |
September 2004 | $1.42 | $1.64 | $1.28 | $1.29 | 211,448,000 |
August 2004 | $1.49 | $1.50 | $1.33 | $1.43 | 125,202,000 |
July 2004 | $1.73 | $1.73 | $1.40 | $1.49 | 194,118,000 |
June 2004 | $1.59 | $1.73 | $1.53 | $1.72 | 109,670,000 |
May 2004 | $1.61 | $1.64 | $1.37 | $1.58 | 164,448,000 |
April 2004 | $1.59 | $1.77 | $1.56 | $1.60 | 150,632,000 |
March 2004 | $1.76 | $1.82 | $1.58 | $1.59 | 128,896,000 |
February 2004 | $1.74 | $1.80 | $1.67 | $1.76 | 131,400,000 |
January 2004 | $1.60 | $1.88 | $1.53 | $1.74 | 215,602,000 |
December 2003 | $1.83 | $1.84 | $1.50 | $1.60 | 216,364,000 |
November 2003 | $1.74 | $1.81 | $1.64 | $1.79 | 146,100,000 |
October 2003 | $1.33 | $1.82 | $1.29 | $1.73 | 272,242,000 |
September 2003 | $1.45 | $1.57 | $1.34 | $1.35 | 226,678,000 |
August 2003 | $1.14 | $1.46 | $1.08 | $1.42 | 258,224,000 |
July 2003 | $0.97 | $1.17 | $0.95 | $1.14 | 263,876,000 |
June 2003 | $0.93 | $1.09 | $0.93 | $0.97 | 279,888,000 |
May 2003 | $0.87 | $0.95 | $0.79 | $0.93 | 320,604,000 |
April 2003 | $0.69 | $0.89 | $0.67 | $0.87 | 290,128,000 |
March 2003 | $0.67 | $0.73 | $0.60 | $0.68 | 405,364,000 |
February 2003 | $0.76 | $0.76 | $0.62 | $0.68 | 292,824,000 |
January 2003 | $0.78 | $0.90 | $0.75 | $0.76 | 290,404,000 |
December 2002 | $0.92 | $0.93 | $0.70 | $0.77 | 219,148,000 |
