| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $6.73 | $7.12 | $6.70 | $7.09 | 12,545,700 |
Week of December 22 2003 | $6.38 | $6.67 | $6.29 | $6.63 | 6,152,500 |
Week of December 15 2003 | $7.21 | $7.36 | $6.13 | $6.26 | 24,001,300 |
Week of December 08 2003 | $6.91 | $6.97 | $6.19 | $6.88 | 20,139,000 |
Week of December 01 2003 | $7.67 | $7.69 | $6.79 | $6.92 | 19,898,000 |
Week of November 24 2003 | $7.26 | $7.57 | $7.19 | $7.48 | 6,153,100 |
Week of November 17 2003 | $7.03 | $7.60 | $6.89 | $7.09 | 16,704,700 |
Week of November 10 2003 | $7.93 | $8.23 | $7.40 | $7.58 | 20,313,300 |
Week of November 03 2003 | $8.08 | $8.56 | $7.83 | $7.89 | 14,984,412 |
Week of October 27 2003 | $7.72 | $8.75 | $7.67 | $8.08 | 19,317,800 |
Week of October 20 2003 | $8.21 | $8.64 | $7.17 | $7.72 | 34,446,399 |
Week of October 13 2003 | $8.60 | $8.91 | $8.16 | $8.30 | 17,281,100 |
Week of October 06 2003 | $8.33 | $8.99 | $8.27 | $8.62 | 17,886,800 |
Week of September 29 2003 | $7.66 | $8.40 | $7.66 | $8.39 | 16,930,100 |
Week of September 22 2003 | $7.69 | $8.42 | $7.47 | $7.64 | 25,348,300 |
Week of September 15 2003 | $6.79 | $7.95 | $6.52 | $7.92 | 27,619,200 |
Week of September 08 2003 | $6.95 | $7.26 | $6.43 | $6.73 | 17,002,100 |
Week of September 01 2003 | $7.03 | $7.06 | $6.65 | $6.91 | 19,176,100 |
Week of August 25 2003 | $5.55 | $7.00 | $5.18 | $6.91 | 43,431,800 |
Week of August 18 2003 | $5.64 | $6.07 | $5.51 | $5.56 | 17,908,700 |
Week of August 11 2003 | $5.24 | $5.75 | $5.24 | $5.56 | 13,358,800 |
Week of August 04 2003 | $5.87 | $5.91 | $5.07 | $5.22 | 21,272,900 |
Week of July 28 2003 | $5.99 | $6.43 | $5.56 | $5.87 | 26,419,900 |
Week of July 21 2003 | $7.08 | $7.42 | $5.71 | $5.97 | 36,464,501 |
Week of July 14 2003 | $7.57 | $8.10 | $7.01 | $7.03 | 20,171,000 |
