| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $11.00 | $11.47 | $10.75 | $10.76 | 6,454,369 |
Week of December 22 2003 | $10.95 | $11.20 | $10.75 | $10.95 | 6,518,663 |
Week of December 15 2003 | $12.23 | $12.31 | $10.50 | $11.20 | 16,396,737 |
Week of December 08 2003 | $10.82 | $11.80 | $10.19 | $11.42 | 38,198,992 |
Week of December 01 2003 | $13.67 | $14.20 | $10.81 | $11.50 | 37,223,824 |
Week of November 24 2003 | $11.68 | $13.50 | $11.47 | $13.40 | 25,109,201 |
Week of November 17 2003 | $10.74 | $11.83 | $10.53 | $11.37 | 27,662,662 |
Week of November 10 2003 | $10.64 | $11.88 | $9.97 | $10.97 | 46,379,086 |
Week of November 03 2003 | $8.12 | $10.75 | $8.10 | $10.30 | 42,333,719 |
Week of October 27 2003 | $5.92 | $8.33 | $5.70 | $7.90 | 45,561,593 |
Week of October 20 2003 | $5.45 | $6.35 | $5.23 | $5.76 | 14,468,617 |
Week of October 13 2003 | $5.10 | $5.94 | $5.08 | $5.45 | 10,536,621 |
Week of October 06 2003 | $4.76 | $5.50 | $4.47 | $5.07 | 7,274,502 |
Week of September 29 2003 | $4.58 | $4.78 | $3.39 | $4.63 | 6,207,369 |
Week of September 22 2003 | $4.92 | $5.30 | $4.33 | $4.60 | 8,410,835 |
Week of September 15 2003 | $4.65 | $5.26 | $4.52 | $5.12 | 7,069,901 |
Week of September 08 2003 | $4.67 | $4.80 | $4.29 | $4.65 | 4,860,412 |
Week of September 01 2003 | $4.13 | $4.98 | $4.10 | $4.65 | 7,028,713 |
Week of August 25 2003 | $4.00 | $4.25 | $3.80 | $4.16 | 3,293,719 |
Week of August 18 2003 | $4.06 | $4.40 | $3.85 | $4.01 | 6,623,891 |
Week of August 11 2003 | $3.88 | $4.18 | $3.71 | $3.99 | 4,773,081 |
Week of August 04 2003 | $3.98 | $4.04 | $3.22 | $3.70 | 18,984,539 |
Week of July 28 2003 | $4.96 | $5.30 | $3.81 | $3.97 | 13,394,923 |
Week of July 21 2003 | $5.09 | $5.15 | $4.66 | $4.99 | 5,584,660 |
Week of July 14 2003 | $5.46 | $5.90 | $4.98 | $5.16 | 8,433,665 |
