| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $11.27 | $11.37 | $11.11 | $11.14 | 66,978,430 |
Week of December 22 2003 | $7.55 | $11.83 | $7.50 | $11.31 | 519,831,603 |
Week of December 15 2003 | $7.60 | $7.66 | $7.26 | $7.46 | 87,879,965 |
Week of December 08 2003 | $7.48 | $7.58 | $7.10 | $7.43 | 80,694,466 |
Week of December 01 2003 | $7.68 | $8.12 | $7.38 | $7.49 | 81,151,390 |
Week of November 24 2003 | $7.31 | $7.81 | $7.30 | $7.62 | 50,395,577 |
Week of November 17 2003 | $7.21 | $7.62 | $7.05 | $7.25 | 83,761,547 |
Week of November 10 2003 | $7.66 | $7.67 | $7.31 | $7.31 | 56,677,818 |
Week of November 03 2003 | $7.39 | $7.98 | $7.34 | $7.65 | 63,276,311 |
Week of October 27 2003 | $7.29 | $7.56 | $7.18 | $7.35 | 42,359,754 |
Week of October 20 2003 | $7.08 | $7.62 | $7.01 | $7.24 | 63,049,763 |
Week of October 13 2003 | $7.17 | $7.44 | $6.98 | $7.08 | 57,428,334 |
Week of October 06 2003 | $7.07 | $7.47 | $7.05 | $7.14 | 85,773,831 |
Week of September 29 2003 | $6.25 | $7.02 | $6.15 | $6.96 | 114,203,348 |
Week of September 22 2003 | $5.58 | $6.51 | $5.50 | $6.21 | 134,109,769 |
Week of September 15 2003 | $5.28 | $5.82 | $5.20 | $5.62 | 53,702,844 |
Week of September 08 2003 | $4.66 | $5.84 | $4.61 | $5.33 | 172,271,006 |
Week of September 01 2003 | $4.50 | $4.77 | $4.46 | $4.64 | 54,615,503 |
Week of August 25 2003 | $4.72 | $4.80 | $4.57 | $4.75 | 36,931,368 |
Week of August 18 2003 | $4.48 | $5.00 | $4.44 | $4.79 | 51,887,076 |
Week of August 11 2003 | $4.09 | $4.36 | $4.06 | $4.33 | 24,024,366 |
Week of August 04 2003 | $4.52 | $4.77 | $3.79 | $4.10 | 115,006,455 |
Week of July 28 2003 | $3.83 | $4.86 | $3.59 | $4.55 | 138,333,914 |
Week of July 21 2003 | $3.53 | $3.82 | $3.41 | $3.82 | 50,202,810 |
Week of July 14 2003 | $3.89 | $3.96 | $3.45 | $3.54 | 35,922,018 |
