| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $29.22 | $30.80 | $28.58 | $30.60 | 2,475,600 |
Week of December 20 2004 | $31.46 | $31.71 | $28.87 | $29.23 | 2,494,400 |
Week of December 13 2004 | $25.34 | $31.23 | $24.77 | $31.08 | 9,345,600 |
Week of December 06 2004 | $28.89 | $28.89 | $23.54 | $25.34 | 15,905,800 |
Week of November 29 2004 | $25.34 | $31.65 | $24.74 | $28.73 | 11,869,200 |
Week of November 22 2004 | $23.78 | $25.38 | $22.39 | $25.22 | 2,958,400 |
Week of November 15 2004 | $21.27 | $25.22 | $19.70 | $23.65 | 6,516,600 |
Week of November 08 2004 | $12.82 | $21.38 | $12.57 | $21.30 | 11,414,800 |
Week of November 01 2004 | $11.93 | $13.06 | $11.89 | $12.82 | 2,073,600 |
Week of October 25 2004 | $10.74 | $11.96 | $10.54 | $11.93 | 1,792,800 |
Week of October 18 2004 | $10.08 | $10.75 | $9.95 | $10.69 | 736,200 |
Week of October 11 2004 | $10.28 | $10.38 | $9.56 | $10.05 | 1,248,200 |
Week of October 04 2004 | $9.75 | $11.49 | $9.73 | $10.26 | 2,312,600 |
Week of September 27 2004 | $9.46 | $9.70 | $9.30 | $9.68 | 789,000 |
Week of September 20 2004 | $9.22 | $9.61 | $9.11 | $9.52 | 1,428,800 |
Week of September 13 2004 | $9.56 | $9.56 | $9.11 | $9.18 | 1,028,800 |
Week of September 06 2004 | $10.02 | $10.11 | $9.50 | $9.56 | 1,616,800 |
Week of August 30 2004 | $8.24 | $10.33 | $8.20 | $10.01 | 2,992,000 |
Week of August 23 2004 | $8.47 | $8.53 | $7.78 | $8.26 | 2,036,600 |
Week of August 16 2004 | $8.20 | $8.50 | $8.12 | $8.44 | 1,097,000 |
Week of August 09 2004 | $7.78 | $8.31 | $7.58 | $8.20 | 1,987,000 |
Week of August 02 2004 | $8.84 | $8.84 | $7.79 | $7.81 | 1,540,600 |
Week of July 26 2004 | $8.31 | $8.89 | $7.83 | $8.83 | 1,510,400 |
Week of July 19 2004 | $8.79 | $9.23 | $8.07 | $8.41 | 1,440,000 |
Week of July 12 2004 | $8.81 | $9.01 | $8.03 | $8.79 | 1,245,400 |
