| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $5.60 | $5.64 | $5.09 | $5.16 | 2,437,300 |
Week of December 20 2004 | $5.27 | $5.51 | $4.92 | $5.51 | 3,900,900 |
Week of December 13 2004 | $6.32 | $6.38 | $5.22 | $5.24 | 4,135,500 |
Week of December 06 2004 | $7.00 | $7.18 | $6.26 | $6.32 | 2,385,300 |
Week of November 29 2004 | $6.22 | $7.03 | $6.11 | $6.93 | 2,736,500 |
Week of November 22 2004 | $6.03 | $6.45 | $5.72 | $6.21 | 1,017,800 |
Week of November 15 2004 | $6.13 | $6.45 | $6.03 | $6.07 | 1,478,900 |
Week of November 08 2004 | $5.48 | $6.60 | $5.48 | $6.12 | 4,852,900 |
Week of November 01 2004 | $5.25 | $5.64 | $5.16 | $5.46 | 1,271,900 |
Week of October 25 2004 | $5.22 | $5.41 | $5.15 | $5.26 | 1,053,500 |
Week of October 18 2004 | $5.19 | $5.47 | $5.16 | $5.18 | 771,500 |
Week of October 11 2004 | $5.74 | $5.76 | $5.09 | $5.19 | 991,000 |
Week of October 04 2004 | $5.42 | $5.81 | $5.35 | $5.70 | 1,321,100 |
Week of September 27 2004 | $5.30 | $5.46 | $4.98 | $5.42 | 1,315,700 |
Week of September 20 2004 | $5.68 | $5.90 | $5.32 | $5.38 | 2,417,400 |
Week of September 13 2004 | $4.35 | $5.69 | $4.35 | $5.65 | 4,227,900 |
Week of September 06 2004 | $4.48 | $4.53 | $4.35 | $4.35 | 744,700 |
Week of August 30 2004 | $4.41 | $4.48 | $4.28 | $4.46 | 1,330,800 |
Week of August 23 2004 | $4.46 | $4.54 | $4.29 | $4.45 | 1,469,200 |
Week of August 16 2004 | $3.86 | $4.37 | $3.73 | $4.37 | 2,253,100 |
Week of August 09 2004 | $6.01 | $6.04 | $3.73 | $3.82 | 5,227,700 |
Week of August 02 2004 | $6.45 | $6.60 | $5.76 | $5.93 | 1,070,800 |
Week of July 26 2004 | $6.38 | $6.55 | $6.22 | $6.51 | 788,400 |
Week of July 19 2004 | $6.56 | $6.56 | $6.26 | $6.35 | 1,127,300 |
Week of July 12 2004 | $6.81 | $6.81 | $6.35 | $6.47 | 1,260,300 |
