| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $6.47 | $6.51 | $6.41 | $6.50 | 25,282,400 |
Week of December 22 2003 | $6.38 | $6.48 | $6.35 | $6.44 | 32,774,400 |
Week of December 15 2003 | $6.24 | $6.38 | $6.00 | $6.36 | 96,140,800 |
Week of December 08 2003 | $6.20 | $6.26 | $6.04 | $6.12 | 46,844,000 |
Week of December 01 2003 | $6.40 | $6.45 | $6.15 | $6.22 | 64,841,600 |
Week of November 24 2003 | $6.05 | $6.40 | $6.05 | $6.38 | 77,259,200 |
Week of November 17 2003 | $5.86 | $6.04 | $5.76 | $6.00 | 67,504,000 |
Week of November 10 2003 | $5.96 | $5.96 | $5.81 | $5.86 | 48,714,400 |
Week of November 03 2003 | $6.06 | $6.09 | $5.91 | $5.97 | 46,440,800 |
Week of October 27 2003 | $5.88 | $6.09 | $5.82 | $6.06 | 54,367,200 |
Week of October 20 2003 | $6.06 | $6.09 | $5.85 | $5.88 | 46,784,800 |
Week of October 13 2003 | $6.02 | $6.16 | $6.02 | $6.06 | 48,563,200 |
Week of October 06 2003 | $5.98 | $6.11 | $5.94 | $6.00 | 52,244,000 |
Week of September 29 2003 | $5.79 | $6.03 | $5.71 | $5.98 | 68,243,200 |
Week of September 22 2003 | $5.75 | $5.84 | $5.67 | $5.77 | 69,260,800 |
Week of September 15 2003 | $5.29 | $5.90 | $5.29 | $5.83 | 94,682,400 |
Week of September 08 2003 | $5.33 | $5.44 | $5.22 | $5.28 | 36,883,200 |
Week of September 01 2003 | $5.40 | $5.45 | $5.32 | $5.33 | 29,176,000 |
Week of August 25 2003 | $5.20 | $5.41 | $5.16 | $5.40 | 32,445,600 |
Week of August 18 2003 | $5.23 | $5.28 | $5.12 | $5.18 | 45,143,200 |
Week of August 11 2003 | $5.00 | $5.24 | $4.95 | $5.23 | 42,912,800 |
Week of August 04 2003 | $4.78 | $5.01 | $4.70 | $5.00 | 55,052,000 |
Week of July 28 2003 | $4.98 | $4.99 | $4.79 | $4.80 | 44,723,200 |
Week of July 21 2003 | $4.91 | $5.09 | $4.76 | $4.99 | 54,520,800 |
Week of July 14 2003 | $5.10 | $5.16 | $4.90 | $4.93 | 42,111,200 |
