| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $10.10 | $10.50 | $10.10 | $10.45 | 25,933,403 |
Week of December 22 2003 | $10.17 | $10.28 | $10.07 | $10.10 | 22,005,225 |
Week of December 15 2003 | $10.02 | $10.34 | $9.88 | $10.17 | 51,348,862 |
Week of December 08 2003 | $9.95 | $9.99 | $9.60 | $9.96 | 44,466,128 |
Week of December 01 2003 | $9.73 | $10.05 | $9.57 | $9.95 | 49,639,465 |
Week of November 24 2003 | $9.65 | $9.88 | $9.64 | $9.78 | 26,784,155 |
Week of November 17 2003 | $9.74 | $9.92 | $9.48 | $9.59 | 43,852,220 |
Week of November 10 2003 | $9.58 | $9.75 | $9.47 | $9.71 | 33,728,268 |
Week of November 03 2003 | $10.04 | $10.08 | $9.56 | $9.58 | 34,340,619 |
Week of October 27 2003 | $9.90 | $10.05 | $9.70 | $10.01 | 49,865,745 |
Week of October 20 2003 | $9.62 | $9.90 | $9.46 | $9.90 | 48,979,747 |
Week of October 13 2003 | $9.61 | $9.68 | $9.26 | $9.57 | 49,562,296 |
Week of October 06 2003 | $9.92 | $9.95 | $9.55 | $9.64 | 43,610,595 |
Week of September 29 2003 | $9.56 | $10.09 | $9.44 | $9.94 | 43,828,869 |
Week of September 22 2003 | $10.31 | $10.31 | $9.54 | $9.60 | 74,297,463 |
Week of September 15 2003 | $10.42 | $10.65 | $10.31 | $10.38 | 36,385,713 |
Week of September 08 2003 | $10.72 | $10.73 | $10.31 | $10.49 | 37,570,716 |
Week of September 01 2003 | $10.32 | $10.90 | $10.29 | $10.69 | 33,872,933 |
Week of August 25 2003 | $10.31 | $10.50 | $10.09 | $10.40 | 29,444,935 |
Week of August 18 2003 | $10.78 | $10.78 | $10.31 | $10.37 | 31,179,350 |
Week of August 11 2003 | $10.38 | $10.72 | $10.28 | $10.55 | 30,122,666 |
Week of August 04 2003 | $10.31 | $10.73 | $10.16 | $10.31 | 42,252,906 |
Week of July 28 2003 | $10.42 | $10.73 | $10.07 | $10.12 | 47,012,598 |
Week of July 21 2003 | $10.60 | $10.65 | $10.20 | $10.32 | 45,458,207 |
Week of July 14 2003 | $11.42 | $11.44 | $10.44 | $10.60 | 51,883,487 |
