| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $14.78 | $15.11 | $14.65 | $15.10 | 94,093 |
Week of December 22 2003 | $14.89 | $15.11 | $14.84 | $14.87 | 136,130 |
Week of December 15 2003 | $14.50 | $15.11 | $14.20 | $14.95 | 179,291 |
Week of December 08 2003 | $13.58 | $14.50 | $13.17 | $14.50 | 214,460 |
Week of December 01 2003 | $12.33 | $13.58 | $12.33 | $13.58 | 417,787 |
Week of November 24 2003 | $12.67 | $12.67 | $12.25 | $12.33 | 28,890 |
Week of November 17 2003 | $12.30 | $12.76 | $11.99 | $12.65 | 236,046 |
Week of November 10 2003 | $12.50 | $12.50 | $12.00 | $12.42 | 91,250 |
Week of November 03 2003 | $12.16 | $12.63 | $12.00 | $12.45 | 320,591 |
Week of October 27 2003 | $12.00 | $12.27 | $11.97 | $12.10 | 363,013 |
Week of October 20 2003 | $12.26 | $12.43 | $11.75 | $12.10 | 80,979 |
Week of October 13 2003 | $12.02 | $12.34 | $11.80 | $12.10 | 186,578 |
Week of October 06 2003 | $11.94 | $12.71 | $11.91 | $12.09 | 319,814 |
Week of September 29 2003 | $11.11 | $12.20 | $11.10 | $12.00 | 617,810 |
Week of September 22 2003 | $12.80 | $12.85 | $11.05 | $11.06 | 2,438,266 |
Week of September 15 2003 | $10.26 | $14.00 | $10.26 | $12.70 | 123,054 |
Week of September 08 2003 | $9.70 | $10.40 | $9.56 | $10.27 | 42,600 |
Week of September 01 2003 | $10.29 | $10.50 | $9.58 | $9.70 | 30,900 |
Week of August 25 2003 | $10.00 | $10.09 | $9.25 | $10.02 | 19,800 |
Week of August 18 2003 | $10.02 | $10.37 | $9.01 | $10.01 | 52,400 |
Week of August 11 2003 | $11.41 | $12.25 | $9.13 | $10.25 | 38,732 |
Week of August 04 2003 | $12.01 | $12.35 | $10.07 | $11.44 | 51,840 |
Week of July 28 2003 | $14.50 | $15.00 | $11.76 | $12.24 | 74,726 |
Week of July 21 2003 | $9.70 | $15.18 | $9.70 | $14.40 | 198,100 |
Week of July 14 2003 | $9.15 | $9.80 | $9.15 | $9.80 | 119,700 |
