| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $1.96 | $2.10 | $1.96 | $2.03 | 58,210,000 |
Week of December 20 2004 | $1.92 | $1.95 | $1.87 | $1.95 | 49,988,000 |
Week of December 13 2004 | $1.98 | $2.03 | $1.89 | $1.92 | 66,336,000 |
Week of December 06 2004 | $2.05 | $2.09 | $1.89 | $1.98 | 88,974,000 |
Week of November 29 2004 | $2.02 | $2.14 | $2.01 | $2.04 | 80,838,000 |
Week of November 22 2004 | $2.01 | $2.05 | $1.91 | $2.04 | 44,600,000 |
Week of November 15 2004 | $1.97 | $2.07 | $1.96 | $2.01 | 98,706,000 |
Week of November 08 2004 | $1.95 | $2.04 | $1.92 | $2.00 | 168,112,000 |
Week of November 01 2004 | $1.78 | $1.94 | $1.75 | $1.87 | 189,430,000 |
Week of October 25 2004 | $1.52 | $1.86 | $1.52 | $1.79 | 182,170,000 |
Week of October 18 2004 | $1.55 | $1.63 | $1.53 | $1.54 | 105,996,000 |
Week of October 11 2004 | $1.53 | $1.69 | $1.51 | $1.56 | 182,938,000 |
Week of October 04 2004 | $1.50 | $1.61 | $1.48 | $1.50 | 107,046,000 |
Week of September 27 2004 | $1.46 | $1.50 | $1.37 | $1.47 | 101,718,000 |
Week of September 20 2004 | $1.49 | $1.55 | $1.45 | $1.47 | 113,424,000 |
Week of September 13 2004 | $1.36 | $1.57 | $1.36 | $1.50 | 166,036,000 |
Week of September 06 2004 | $1.37 | $1.40 | $1.28 | $1.36 | 92,662,000 |
Week of August 30 2004 | $1.39 | $1.42 | $1.36 | $1.37 | 68,088,000 |
Week of August 23 2004 | $1.32 | $1.41 | $1.26 | $1.39 | 87,818,000 |
Week of August 16 2004 | $1.15 | $1.32 | $1.15 | $1.30 | 92,420,000 |
Week of August 09 2004 | $1.24 | $1.30 | $1.08 | $1.15 | 182,880,000 |
Week of August 02 2004 | $1.41 | $1.47 | $1.20 | $1.23 | 183,486,000 |
Week of July 26 2004 | $1.28 | $1.47 | $1.22 | $1.43 | 194,008,000 |
Week of July 19 2004 | $1.25 | $1.33 | $1.18 | $1.28 | 184,612,000 |
Week of July 12 2004 | $1.27 | $1.35 | $1.23 | $1.25 | 119,020,000 |