| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2004 | $0.49 | $0.50 | $0.48 | $0.49 | 243,023,200 |
July 29 2004 | $0.49 | $0.49 | $0.48 | $0.49 | 222,157,600 |
July 28 2004 | $0.49 | $0.49 | $0.47 | $0.48 | 285,051,200 |
July 27 2004 | $0.48 | $0.49 | $0.47 | $0.49 | 425,006,400 |
July 26 2004 | $0.46 | $0.47 | $0.46 | $0.47 | 393,932,000 |
July 23 2004 | $0.47 | $0.48 | $0.46 | $0.46 | 273,571,200 |
July 22 2004 | $0.47 | $0.48 | $0.47 | $0.48 | 334,118,400 |
July 21 2004 | $0.49 | $0.49 | $0.47 | $0.47 | 301,257,600 |
July 20 2004 | $0.48 | $0.48 | $0.47 | $0.48 | 323,747,200 |
July 19 2004 | $0.48 | $0.48 | $0.48 | $0.48 | 533,170,400 |
July 16 2004 | $0.49 | $0.49 | $0.48 | $0.48 | 488,381,600 |
July 15 2004 | $0.49 | $0.50 | $0.48 | $0.49 | 1,767,724,000 |
July 14 2004 | $0.43 | $0.45 | $0.43 | $0.44 | 835,800,000 |
July 13 2004 | $0.44 | $0.44 | $0.44 | $0.44 | 316,176,000 |
July 12 2004 | $0.45 | $0.45 | $0.43 | $0.44 | 511,621,600 |
July 09 2004 | $0.45 | $0.46 | $0.45 | $0.45 | 208,863,200 |
July 08 2004 | $0.45 | $0.46 | $0.45 | $0.45 | 233,380,000 |
July 07 2004 | $0.46 | $0.47 | $0.45 | $0.46 | 397,992,000 |
July 06 2004 | $0.47 | $0.47 | $0.46 | $0.46 | 348,980,800 |
July 02 2004 | $0.46 | $0.47 | $0.45 | $0.47 | 910,683,200 |
July 01 2004 | $0.48 | $0.49 | $0.48 | $0.48 | 341,941,600 |
