| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $8.87 | $8.87 | $8.66 | $8.76 | 28,886,400 |
Week of December 20 2004 | $8.88 | $8.93 | $8.70 | $8.85 | 34,971,200 |
Week of December 13 2004 | $8.43 | $8.91 | $8.23 | $8.86 | 77,993,600 |
Week of December 06 2004 | $8.34 | $8.54 | $8.26 | $8.41 | 36,475,200 |
Week of November 29 2004 | $8.23 | $8.41 | $8.14 | $8.37 | 34,160,000 |
Week of November 22 2004 | $8.02 | $8.30 | $7.94 | $8.21 | 28,204,800 |
Week of November 15 2004 | $8.31 | $8.47 | $7.87 | $7.96 | 81,542,400 |
Week of November 08 2004 | $8.26 | $8.35 | $8.12 | $8.34 | 40,197,600 |
Week of November 01 2004 | $7.82 | $8.34 | $7.79 | $8.31 | 56,067,200 |
Week of October 25 2004 | $7.61 | $7.91 | $7.59 | $7.85 | 47,196,000 |
Week of October 18 2004 | $7.48 | $7.84 | $7.47 | $7.63 | 65,477,600 |
Week of October 11 2004 | $7.63 | $7.65 | $7.39 | $7.54 | 37,291,200 |
Week of October 04 2004 | $7.71 | $7.77 | $7.59 | $7.63 | 44,055,200 |
Week of September 27 2004 | $7.67 | $7.72 | $7.55 | $7.71 | 52,676,000 |
Week of September 20 2004 | $7.52 | $7.72 | $7.46 | $7.69 | 74,468,000 |
Week of September 13 2004 | $7.30 | $7.52 | $7.23 | $7.39 | 46,916,800 |
Week of September 06 2004 | $7.40 | $7.51 | $7.19 | $7.30 | 38,776,000 |
Week of August 30 2004 | $7.28 | $7.45 | $7.18 | $7.40 | 34,036,000 |
Week of August 23 2004 | $7.16 | $7.41 | $7.09 | $7.32 | 33,108,000 |
Week of August 16 2004 | $6.69 | $7.18 | $6.69 | $7.16 | 39,203,200 |
Week of August 09 2004 | $6.68 | $6.83 | $6.61 | $6.72 | 31,355,200 |
Week of August 02 2004 | $7.01 | $7.11 | $6.66 | $6.68 | 44,720,800 |
Week of July 26 2004 | $6.79 | $7.06 | $6.68 | $7.01 | 57,658,400 |
Week of July 19 2004 | $7.05 | $7.07 | $6.74 | $6.77 | 55,745,600 |
Week of July 12 2004 | $7.16 | $7.17 | $6.99 | $7.08 | 38,231,200 |
