| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $6.73 | $7.13 | $6.71 | $7.10 | 16,592,933 |
Week of December 22 2003 | $6.39 | $6.67 | $6.29 | $6.64 | 8,138,434 |
Week of December 15 2003 | $7.22 | $7.37 | $6.14 | $6.27 | 31,753,322 |
Week of December 08 2003 | $6.92 | $6.98 | $6.20 | $6.88 | 26,642,575 |
Week of December 01 2003 | $7.68 | $7.70 | $6.80 | $6.93 | 25,724,147 |
Week of November 24 2003 | $7.27 | $7.58 | $7.20 | $7.49 | 8,140,023 |
Week of November 17 2003 | $7.04 | $7.61 | $6.90 | $7.10 | 22,098,068 |
Week of November 10 2003 | $7.94 | $8.24 | $7.41 | $7.59 | 26,871,850 |
Week of November 03 2003 | $8.09 | $8.57 | $7.84 | $7.90 | 19,823,171 |
Week of October 27 2003 | $7.73 | $8.76 | $7.68 | $8.09 | 25,555,598 |
Week of October 20 2003 | $8.21 | $8.65 | $7.18 | $7.73 | 45,415,812 |
Week of October 13 2003 | $8.61 | $8.92 | $8.17 | $8.30 | 22,852,312 |
Week of October 06 2003 | $8.34 | $9.00 | $8.27 | $8.63 | 23,663,972 |
Week of September 29 2003 | $7.67 | $8.41 | $7.67 | $8.40 | 22,398,523 |
Week of September 22 2003 | $7.70 | $8.43 | $7.47 | $7.65 | 33,487,115 |
Week of September 15 2003 | $6.79 | $7.96 | $6.52 | $7.93 | 36,531,868 |
Week of September 08 2003 | $6.96 | $7.27 | $6.44 | $6.73 | 22,490,868 |
Week of September 01 2003 | $7.04 | $7.07 | $6.66 | $6.92 | 25,321,030 |
Week of August 25 2003 | $5.56 | $7.01 | $5.18 | $6.91 | 57,486,467 |
Week of August 18 2003 | $5.65 | $6.08 | $5.52 | $5.57 | 23,691,226 |
Week of August 11 2003 | $5.25 | $5.75 | $5.25 | $5.57 | 17,670,781 |
Week of August 04 2003 | $5.88 | $5.92 | $5.08 | $5.23 | 28,024,447 |
Week of July 28 2003 | $6.00 | $6.43 | $5.57 | $5.87 | 34,929,582 |
Week of July 21 2003 | $7.09 | $7.43 | $5.72 | $5.98 | 48,209,459 |
Week of July 14 2003 | $7.58 | $8.11 | $7.02 | $7.04 | 26,684,911 |
