| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $6.72 | $7.11 | $6.70 | $7.08 | 16,592,933 |
Week of December 22 2003 | $6.38 | $6.66 | $6.29 | $6.63 | 8,138,434 |
Week of December 15 2003 | $7.21 | $7.36 | $6.13 | $6.26 | 31,753,322 |
Week of December 08 2003 | $6.91 | $6.97 | $6.19 | $6.87 | 26,642,575 |
Week of December 01 2003 | $7.67 | $7.69 | $6.79 | $6.92 | 25,724,147 |
Week of November 24 2003 | $7.26 | $7.57 | $7.19 | $7.47 | 8,140,023 |
Week of November 17 2003 | $7.03 | $7.60 | $6.89 | $7.09 | 22,098,068 |
Week of November 10 2003 | $7.93 | $8.23 | $7.40 | $7.58 | 26,871,850 |
Week of November 03 2003 | $8.08 | $8.56 | $7.83 | $7.88 | 19,823,171 |
Week of October 27 2003 | $7.72 | $8.74 | $7.67 | $8.08 | 25,555,598 |
Week of October 20 2003 | $8.20 | $8.64 | $7.17 | $7.72 | 45,415,812 |
Week of October 13 2003 | $8.59 | $8.91 | $8.15 | $8.29 | 22,852,312 |
Week of October 06 2003 | $8.32 | $8.98 | $8.26 | $8.62 | 23,663,972 |
Week of September 29 2003 | $7.66 | $8.39 | $7.66 | $8.38 | 22,398,523 |
Week of September 22 2003 | $7.69 | $8.41 | $7.46 | $7.64 | 33,487,115 |
Week of September 15 2003 | $6.78 | $7.95 | $6.51 | $7.92 | 36,531,868 |
Week of September 08 2003 | $6.95 | $7.26 | $6.43 | $6.72 | 22,490,868 |
Week of September 01 2003 | $7.03 | $7.05 | $6.65 | $6.91 | 25,321,030 |
Week of August 25 2003 | $5.55 | $7.00 | $5.17 | $6.90 | 57,486,467 |
Week of August 18 2003 | $5.64 | $6.07 | $5.51 | $5.56 | 23,691,226 |
Week of August 11 2003 | $5.24 | $5.74 | $5.24 | $5.56 | 17,670,781 |
Week of August 04 2003 | $5.87 | $5.91 | $5.07 | $5.22 | 28,024,447 |
Week of July 28 2003 | $5.99 | $6.42 | $5.56 | $5.86 | 34,929,582 |
Week of July 21 2003 | $7.08 | $7.41 | $5.71 | $5.97 | 48,209,459 |
Week of July 14 2003 | $7.57 | $8.09 | $7.01 | $7.03 | 26,684,911 |