| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $13.30 | $13.47 | $13.21 | $13.24 | 3,157,956 |
Week of December 22 2003 | $13.19 | $13.48 | $13.19 | $13.26 | 3,317,864 |
Week of December 15 2003 | $13.45 | $13.51 | $12.98 | $13.23 | 6,752,912 |
Week of December 08 2003 | $13.21 | $13.53 | $12.95 | $13.40 | 7,782,188 |
Week of December 01 2003 | $13.22 | $13.72 | $13.13 | $13.17 | 7,974,264 |
Week of November 24 2003 | $12.90 | $13.35 | $12.89 | $13.22 | 4,246,620 |
Week of November 17 2003 | $12.80 | $12.93 | $12.54 | $12.89 | 6,732,560 |
Week of November 10 2003 | $12.51 | $13.31 | $12.43 | $12.80 | 8,127,776 |
Week of November 03 2003 | $12.18 | $12.71 | $12.10 | $12.46 | 10,272,344 |
Week of October 27 2003 | $11.54 | $12.46 | $11.37 | $12.16 | 7,714,876 |
Week of October 20 2003 | $11.20 | $11.53 | $11.18 | $11.52 | 4,978,412 |
Week of October 13 2003 | $11.15 | $11.52 | $10.95 | $11.31 | 7,928,852 |
Week of October 06 2003 | $11.08 | $11.23 | $10.94 | $11.13 | 7,453,808 |
Week of September 29 2003 | $10.98 | $11.32 | $10.85 | $11.08 | 7,136,720 |
Week of September 22 2003 | $11.44 | $11.55 | $10.92 | $10.95 | 5,776,672 |
Week of September 15 2003 | $11.03 | $11.71 | $10.86 | $11.45 | 5,830,948 |
Week of September 08 2003 | $11.16 | $11.37 | $10.81 | $11.02 | 5,497,936 |
Week of September 01 2003 | $11.34 | $11.55 | $11.04 | $11.17 | 5,362,960 |
Week of August 25 2003 | $11.18 | $11.34 | $10.92 | $11.31 | 3,545,336 |
Week of August 18 2003 | $11.59 | $11.82 | $11.07 | $11.20 | 7,977,144 |
Week of August 11 2003 | $11.27 | $11.59 | $11.07 | $11.58 | 4,584,700 |
Week of August 04 2003 | $11.21 | $11.71 | $11.04 | $11.28 | 12,954,768 |
Week of July 28 2003 | $11.14 | $11.66 | $11.10 | $11.20 | 8,585,560 |
Week of July 21 2003 | $10.88 | $11.15 | $10.64 | $11.12 | 5,948,436 |
Week of July 14 2003 | $10.90 | $11.21 | $10.68 | $10.89 | 6,253,628 |
