| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $12.79 | $13.24 | $12.66 | $13.00 | 2,410,200 |
Week of December 22 2003 | $12.50 | $12.83 | $12.39 | $12.79 | 1,862,700 |
Week of December 15 2003 | $12.75 | $12.85 | $12.29 | $12.54 | 3,084,300 |
Week of December 08 2003 | $13.03 | $13.07 | $12.59 | $12.67 | 2,960,100 |
Week of December 01 2003 | $12.72 | $13.47 | $12.72 | $12.98 | 5,224,500 |
Week of November 24 2003 | $12.29 | $12.87 | $12.29 | $12.73 | 4,580,400 |
Week of November 17 2003 | $12.97 | $13.00 | $11.65 | $12.20 | 7,684,200 |
Week of November 10 2003 | $12.88 | $13.15 | $12.55 | $13.01 | 7,341,600 |
Week of November 03 2003 | $11.75 | $12.97 | $11.75 | $12.92 | 9,782,076 |
Week of October 27 2003 | $11.58 | $11.91 | $11.58 | $11.70 | 4,195,800 |
Week of October 20 2003 | $11.35 | $11.68 | $11.32 | $11.46 | 4,799,400 |
Week of October 13 2003 | $11.40 | $11.66 | $11.33 | $11.33 | 5,032,500 |
Week of October 06 2003 | $11.23 | $11.39 | $11.12 | $11.32 | 3,353,400 |
Week of September 29 2003 | $10.63 | $11.32 | $10.47 | $11.23 | 9,216,300 |
Week of September 22 2003 | $10.63 | $10.91 | $10.57 | $10.60 | 6,081,300 |
Week of September 15 2003 | $10.53 | $10.72 | $10.29 | $10.65 | 5,362,200 |
Week of September 08 2003 | $10.33 | $10.50 | $10.22 | $10.42 | 4,884,600 |
Week of September 01 2003 | $10.13 | $10.36 | $10.06 | $10.31 | 5,774,700 |
Week of August 25 2003 | $9.92 | $10.13 | $9.81 | $10.13 | 4,396,500 |
Week of August 18 2003 | $9.80 | $10.07 | $9.80 | $10.00 | 5,047,200 |
Week of August 11 2003 | $9.62 | $9.89 | $9.53 | $9.78 | 4,174,500 |
Week of August 04 2003 | $9.03 | $9.63 | $9.03 | $9.62 | 8,488,200 |
Week of July 28 2003 | $9.58 | $9.71 | $8.53 | $9.00 | 9,921,600 |
Week of July 21 2003 | $9.45 | $9.58 | $9.18 | $9.47 | 5,814,000 |
Week of July 14 2003 | $9.00 | $9.45 | $8.94 | $9.42 | 9,392,100 |
