| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $11.00 | $11.11 | $10.95 | $11.04 | 49,367,600 |
Week of December 20 2004 | $10.93 | $11.09 | $10.82 | $11.01 | 49,360,200 |
Week of December 13 2004 | $10.77 | $11.03 | $10.67 | $10.86 | 76,249,600 |
Week of December 06 2004 | $10.81 | $10.85 | $10.63 | $10.75 | 61,982,600 |
Week of November 29 2004 | $10.61 | $10.94 | $10.40 | $10.80 | 95,733,800 |
Week of November 22 2004 | $10.52 | $10.53 | $10.38 | $10.50 | 48,944,800 |
Week of November 15 2004 | $10.73 | $10.81 | $10.47 | $10.47 | 72,954,200 |
Week of November 08 2004 | $10.95 | $10.96 | $10.37 | $10.75 | 90,909,400 |
Week of November 01 2004 | $10.73 | $11.00 | $10.54 | $10.91 | 67,596,000 |
Week of October 25 2004 | $10.28 | $10.78 | $10.09 | $10.72 | 78,240,000 |
Week of October 18 2004 | $10.30 | $10.61 | $10.21 | $10.25 | 70,787,800 |
Week of October 11 2004 | $10.57 | $10.58 | $10.29 | $10.33 | 56,608,400 |
Week of October 04 2004 | $10.63 | $10.84 | $10.52 | $10.54 | 63,524,200 |
Week of September 27 2004 | $10.34 | $10.74 | $10.34 | $10.62 | 73,049,600 |
Week of September 20 2004 | $10.65 | $10.80 | $10.47 | $10.54 | 80,530,000 |
Week of September 13 2004 | $11.28 | $11.38 | $10.53 | $10.62 | 165,555,600 |
Week of September 06 2004 | $11.97 | $12.00 | $11.18 | $11.26 | 70,159,400 |
Week of August 30 2004 | $11.66 | $12.02 | $11.53 | $11.92 | 39,943,400 |
Week of August 23 2004 | $11.59 | $11.76 | $11.45 | $11.72 | 39,288,800 |
Week of August 16 2004 | $11.66 | $11.74 | $11.41 | $11.58 | 46,360,200 |
Week of August 09 2004 | $11.40 | $11.70 | $11.28 | $11.63 | 53,761,600 |
Week of August 02 2004 | $11.47 | $11.69 | $11.33 | $11.40 | 70,935,200 |
Week of July 26 2004 | $11.88 | $11.91 | $11.21 | $11.49 | 119,112,600 |
Week of July 19 2004 | $13.27 | $13.28 | $11.56 | $11.83 | 85,905,800 |
Week of July 12 2004 | $13.37 | $13.46 | $13.18 | $13.25 | 36,113,800 |
