| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $17.27 | $18.54 | $15.33 | $16.57 | 9,649,232 |
November 2003 | $16.18 | $17.15 | $14.39 | $16.89 | 8,382,698 |
October 2003 | $14.27 | $17.02 | $13.87 | $16.33 | 10,745,100 |
September 2003 | $19.64 | $20.03 | $14.29 | $14.44 | 17,586,329 |
August 2003 | $17.53 | $19.92 | $16.89 | $19.34 | 13,179,287 |
July 2003 | $17.31 | $19.52 | $14.89 | $17.63 | 11,710,118 |
June 2003 | $15.65 | $18.19 | $14.27 | $16.89 | 13,062,474 |
May 2003 | $12.74 | $17.23 | $12.63 | $15.99 | 14,480,478 |
April 2003 | $11.47 | $14.16 | $10.28 | $12.58 | 11,975,533 |
March 2003 | $11.99 | $13.32 | $9.99 | $11.59 | 35,647,850 |
February 2003 | $21.70 | $22.71 | $14.73 | $15.34 | 20,032,532 |
January 2003 | $19.32 | $21.69 | $18.33 | $21.52 | 15,016,803 |
December 2002 | $13.30 | $20.78 | $13.06 | $19.65 | 14,527,907 |
November 2002 | $14.36 | $16.09 | $13.00 | $13.40 | 6,700,299 |
October 2002 | $15.09 | $15.37 | $12.02 | $13.93 | 8,639,900 |
September 2002 | $12.20 | $15.50 | $11.21 | $15.01 | 12,762,979 |
August 2002 | $8.50 | $11.90 | $8.50 | $11.69 | 4,831,180 |
July 2002 | $10.34 | $11.55 | $7.12 | $9.08 | 7,497,447 |
June 2002 | $11.73 | $11.73 | $9.01 | $10.69 | 10,895,100 |
May 2002 | $6.65 | $12.48 | $6.61 | $11.58 | 9,350,200 |
April 2002 | $7.03 | $8.22 | $5.92 | $7.01 | 4,953,200 |
March 2002 | $5.66 | $7.43 | $4.71 | $6.96 | 2,360,100 |
February 2002 | $4.48 | $5.87 | $4.48 | $5.58 | 2,948,700 |
January 2002 | $4.01 | $4.69 | $3.91 | $4.48 | 749,800 |
December 2001 | $4.26 | $4.46 | $3.91 | $4.06 | 531,800 |
