| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $8.54 | $8.54 | $8.34 | $8.44 | 28,886,400 |
Week of December 20 2004 | $8.55 | $8.60 | $8.38 | $8.53 | 34,971,200 |
Week of December 13 2004 | $8.12 | $8.58 | $7.92 | $8.53 | 77,993,600 |
Week of December 06 2004 | $8.03 | $8.23 | $7.95 | $8.10 | 36,475,200 |
Week of November 29 2004 | $7.93 | $8.10 | $7.84 | $8.06 | 34,160,000 |
Week of November 22 2004 | $7.72 | $7.99 | $7.64 | $7.91 | 28,204,800 |
Week of November 15 2004 | $8.00 | $8.16 | $7.58 | $7.67 | 81,542,400 |
Week of November 08 2004 | $7.95 | $8.04 | $7.82 | $8.03 | 40,197,600 |
Week of November 01 2004 | $7.53 | $8.03 | $7.50 | $8.00 | 56,067,200 |
Week of October 25 2004 | $7.33 | $7.61 | $7.31 | $7.55 | 47,196,000 |
Week of October 18 2004 | $7.20 | $7.54 | $7.20 | $7.35 | 65,477,600 |
Week of October 11 2004 | $7.35 | $7.37 | $7.12 | $7.26 | 37,291,200 |
Week of October 04 2004 | $7.42 | $7.49 | $7.31 | $7.35 | 44,055,200 |
Week of September 27 2004 | $7.39 | $7.43 | $7.27 | $7.42 | 52,676,000 |
Week of September 20 2004 | $7.24 | $7.43 | $7.19 | $7.41 | 74,468,000 |
Week of September 13 2004 | $7.03 | $7.24 | $6.96 | $7.11 | 46,916,800 |
Week of September 06 2004 | $7.13 | $7.23 | $6.92 | $7.03 | 38,776,000 |
Week of August 30 2004 | $7.01 | $7.18 | $6.92 | $7.13 | 34,036,000 |
Week of August 23 2004 | $6.89 | $7.14 | $6.83 | $7.05 | 33,108,000 |
Week of August 16 2004 | $6.44 | $6.91 | $6.44 | $6.89 | 39,203,200 |
Week of August 09 2004 | $6.43 | $6.58 | $6.37 | $6.47 | 31,355,200 |
Week of August 02 2004 | $6.75 | $6.84 | $6.41 | $6.43 | 44,720,800 |
Week of July 26 2004 | $6.54 | $6.80 | $6.43 | $6.75 | 57,658,400 |
Week of July 19 2004 | $6.79 | $6.81 | $6.49 | $6.52 | 55,745,600 |
Week of July 12 2004 | $6.89 | $6.90 | $6.73 | $6.82 | 38,231,200 |