| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $9.07 | $9.20 | $8.78 | $8.80 | 4,304,266 |
Week of December 22 2003 | $8.70 | $9.12 | $8.55 | $8.89 | 5,399,908 |
Week of December 15 2003 | $8.91 | $9.00 | $7.70 | $8.77 | 16,857,344 |
Week of December 08 2003 | $9.37 | $9.47 | $7.92 | $8.50 | 21,377,484 |
Week of December 01 2003 | $10.30 | $10.33 | $9.07 | $9.40 | 12,230,066 |
Week of November 24 2003 | $9.35 | $10.38 | $9.08 | $10.07 | 17,827,440 |
Week of November 17 2003 | $9.44 | $9.72 | $8.92 | $9.17 | 13,934,058 |
Week of November 10 2003 | $9.69 | $10.43 | $9.17 | $9.62 | 24,572,296 |
Week of November 03 2003 | $10.73 | $11.50 | $9.58 | $9.62 | 31,137,766 |
Week of October 27 2003 | $11.30 | $11.46 | $10.02 | $10.07 | 29,863,882 |
Week of October 20 2003 | $16.07 | $16.08 | $10.82 | $11.02 | 46,441,682 |
Week of October 13 2003 | $16.18 | $16.71 | $15.62 | $15.75 | 8,919,240 |
Week of October 06 2003 | $15.54 | $17.00 | $14.83 | $16.06 | 16,892,894 |
Week of September 29 2003 | $13.34 | $15.42 | $13.14 | $15.31 | 16,624,540 |
Week of September 22 2003 | $14.83 | $15.96 | $13.06 | $13.25 | 15,167,882 |
Week of September 15 2003 | $14.81 | $15.85 | $14.23 | $15.05 | 19,497,750 |
Week of September 08 2003 | $13.15 | $15.44 | $12.42 | $15.08 | 25,915,260 |
Week of September 01 2003 | $11.18 | $14.81 | $11.18 | $12.62 | 18,758,574 |
Week of August 25 2003 | $10.29 | $11.18 | $10.02 | $11.09 | 6,112,204 |
Week of August 18 2003 | $9.86 | $11.13 | $9.73 | $10.29 | 8,928,604 |
Week of August 11 2003 | $9.02 | $9.80 | $8.68 | $9.70 | 10,030,716 |
Week of August 04 2003 | $9.58 | $9.62 | $8.38 | $8.93 | 10,200,584 |
Week of July 28 2003 | $9.83 | $9.99 | $9.34 | $9.58 | 7,082,908 |
Week of July 21 2003 | $8.60 | $9.77 | $8.47 | $9.73 | 14,098,568 |
Week of July 14 2003 | $9.62 | $9.65 | $7.47 | $8.59 | 28,535,864 |
