| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $10.71 | $10.92 | $10.67 | $10.77 | 1,524,450 |
Week of December 22 2003 | $10.80 | $10.90 | $10.67 | $10.67 | 1,724,550 |
Week of December 15 2003 | $10.69 | $10.86 | $9.81 | $10.76 | 6,138,300 |
Week of December 08 2003 | $10.69 | $10.91 | $10.62 | $10.71 | 2,727,150 |
Week of December 01 2003 | $10.69 | $10.94 | $10.66 | $10.73 | 3,508,350 |
Week of November 24 2003 | $10.34 | $10.74 | $10.34 | $10.67 | 1,886,700 |
Week of November 17 2003 | $10.15 | $10.46 | $10.09 | $10.38 | 2,456,700 |
Week of November 10 2003 | $9.99 | $10.31 | $9.87 | $10.24 | 2,590,800 |
Week of November 03 2003 | $9.81 | $10.00 | $9.64 | $9.96 | 5,747,100 |
Week of October 27 2003 | $9.79 | $9.86 | $9.61 | $9.75 | 2,710,050 |
Week of October 20 2003 | $9.91 | $9.94 | $9.58 | $9.79 | 2,305,350 |
Week of October 13 2003 | $9.87 | $10.02 | $9.71 | $9.93 | 2,101,050 |
Week of October 06 2003 | $9.41 | $9.94 | $9.39 | $9.82 | 3,607,350 |
Week of September 29 2003 | $9.43 | $9.67 | $9.29 | $9.45 | 5,619,750 |
Week of September 22 2003 | $9.58 | $9.76 | $9.36 | $9.40 | 3,598,350 |
Week of September 15 2003 | $9.32 | $9.78 | $9.16 | $9.60 | 5,448,000 |
Week of September 08 2003 | $9.60 | $9.70 | $9.10 | $9.27 | 5,646,000 |
Week of September 01 2003 | $9.45 | $9.76 | $9.30 | $9.59 | 9,437,100 |
Week of August 25 2003 | $10.06 | $10.32 | $9.62 | $10.29 | 4,433,100 |
Week of August 18 2003 | $10.20 | $10.28 | $9.93 | $10.11 | 3,321,750 |
Week of August 11 2003 | $10.20 | $10.29 | $10.02 | $10.19 | 2,145,000 |
Week of August 04 2003 | $10.12 | $10.35 | $9.93 | $10.18 | 4,140,750 |
Week of July 28 2003 | $10.04 | $10.20 | $9.87 | $10.10 | 3,368,400 |
Week of July 21 2003 | $9.90 | $10.09 | $9.76 | $10.03 | 2,369,400 |
Week of July 14 2003 | $10.14 | $10.24 | $9.70 | $9.90 | 2,916,750 |