| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $15.25 | $15.72 | $15.04 | $15.53 | 5,656,000 |
Week of December 20 2004 | $14.95 | $15.38 | $14.90 | $15.25 | 6,426,800 |
Week of December 13 2004 | $13.28 | $15.63 | $13.28 | $15.03 | 14,377,000 |
Week of December 06 2004 | $13.63 | $13.80 | $13.03 | $13.28 | 8,725,800 |
Week of November 29 2004 | $14.45 | $14.53 | $13.75 | $14.06 | 10,474,800 |
Week of November 22 2004 | $14.30 | $14.58 | $14.02 | $14.45 | 5,179,800 |
Week of November 15 2004 | $13.55 | $15.13 | $13.45 | $14.30 | 17,444,600 |
Week of November 08 2004 | $13.50 | $13.58 | $12.99 | $13.54 | 6,857,400 |
Week of November 01 2004 | $13.16 | $14.02 | $12.80 | $13.62 | 12,447,400 |
Week of October 25 2004 | $12.25 | $13.30 | $12.07 | $13.17 | 12,261,400 |
Week of October 18 2004 | $11.40 | $12.68 | $11.40 | $12.28 | 16,064,000 |
Week of October 11 2004 | $11.30 | $11.65 | $10.97 | $11.40 | 13,720,200 |
Week of October 04 2004 | $11.63 | $11.90 | $11.03 | $11.30 | 17,499,400 |
Week of September 27 2004 | $10.48 | $11.56 | $10.19 | $11.43 | 15,181,400 |
Week of September 20 2004 | $10.90 | $10.98 | $10.22 | $10.48 | 12,910,800 |
Week of September 13 2004 | $10.40 | $10.97 | $10.33 | $10.80 | 11,248,200 |
Week of September 06 2004 | $10.28 | $11.10 | $10.24 | $10.36 | 12,458,200 |
Week of August 30 2004 | $9.73 | $10.50 | $9.55 | $10.25 | 8,744,800 |
Week of August 23 2004 | $9.70 | $9.80 | $9.51 | $9.73 | 6,411,200 |
Week of August 16 2004 | $9.25 | $10.15 | $9.15 | $9.70 | 21,030,800 |
Week of August 09 2004 | $9.47 | $9.84 | $9.32 | $9.38 | 7,213,600 |
Week of August 02 2004 | $10.30 | $10.37 | $9.40 | $9.47 | 23,304,600 |
Week of July 26 2004 | $9.67 | $10.50 | $9.60 | $10.40 | 15,664,200 |
Week of July 19 2004 | $9.23 | $9.85 | $9.03 | $9.72 | 14,146,400 |
Week of July 12 2004 | $10.00 | $10.05 | $9.23 | $9.23 | 12,271,400 |
