| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $6.74 | $7.13 | $6.72 | $7.10 | 16,592,933 |
Week of December 22 2003 | $6.40 | $6.68 | $6.30 | $6.65 | 8,138,434 |
Week of December 15 2003 | $7.23 | $7.38 | $6.15 | $6.28 | 31,753,322 |
Week of December 08 2003 | $6.93 | $6.99 | $6.21 | $6.89 | 26,642,575 |
Week of December 01 2003 | $7.69 | $7.71 | $6.81 | $6.93 | 25,724,147 |
Week of November 24 2003 | $7.28 | $7.59 | $7.21 | $7.50 | 8,140,023 |
Week of November 17 2003 | $7.05 | $7.62 | $6.91 | $7.11 | 22,098,068 |
Week of November 10 2003 | $7.95 | $8.25 | $7.42 | $7.60 | 26,871,850 |
Week of November 03 2003 | $8.10 | $8.58 | $7.85 | $7.90 | 19,823,171 |
Week of October 27 2003 | $7.74 | $8.77 | $7.69 | $8.10 | 25,555,598 |
Week of October 20 2003 | $8.22 | $8.66 | $7.19 | $7.74 | 45,415,812 |
Week of October 13 2003 | $8.62 | $8.94 | $8.18 | $8.31 | 22,852,312 |
Week of October 06 2003 | $8.34 | $9.01 | $8.28 | $8.64 | 23,663,972 |
Week of September 29 2003 | $7.68 | $8.42 | $7.68 | $8.40 | 22,398,523 |
Week of September 22 2003 | $7.71 | $8.44 | $7.48 | $7.66 | 33,487,115 |
Week of September 15 2003 | $6.80 | $7.97 | $6.53 | $7.94 | 36,531,868 |
Week of September 08 2003 | $6.97 | $7.28 | $6.45 | $6.74 | 22,490,868 |
Week of September 01 2003 | $7.05 | $7.07 | $6.66 | $6.93 | 25,321,030 |
Week of August 25 2003 | $5.57 | $7.02 | $5.19 | $6.92 | 57,486,467 |
Week of August 18 2003 | $5.66 | $6.09 | $5.52 | $5.57 | 23,691,226 |
Week of August 11 2003 | $5.25 | $5.76 | $5.25 | $5.57 | 17,670,781 |
Week of August 04 2003 | $5.89 | $5.92 | $5.09 | $5.24 | 28,024,447 |
Week of July 28 2003 | $6.01 | $6.44 | $5.57 | $5.88 | 34,929,582 |
Week of July 21 2003 | $7.10 | $7.43 | $5.72 | $5.99 | 48,209,459 |
Week of July 14 2003 | $7.59 | $8.12 | $7.03 | $7.05 | 26,684,911 |
