| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $8.82 | $8.82 | $8.61 | $8.72 | 28,886,400 |
Week of December 20 2004 | $8.83 | $8.88 | $8.66 | $8.81 | 34,971,200 |
Week of December 13 2004 | $8.39 | $8.86 | $8.18 | $8.81 | 77,993,600 |
Week of December 06 2004 | $8.30 | $8.50 | $8.22 | $8.36 | 36,475,200 |
Week of November 29 2004 | $8.19 | $8.36 | $8.10 | $8.32 | 34,160,000 |
Week of November 22 2004 | $7.98 | $8.25 | $7.90 | $8.17 | 28,204,800 |
Week of November 15 2004 | $8.27 | $8.43 | $7.82 | $7.92 | 81,542,400 |
Week of November 08 2004 | $8.22 | $8.30 | $8.08 | $8.29 | 40,197,600 |
Week of November 01 2004 | $7.78 | $8.30 | $7.75 | $8.27 | 56,067,200 |
Week of October 25 2004 | $7.57 | $7.87 | $7.55 | $7.80 | 47,196,000 |
Week of October 18 2004 | $7.44 | $7.79 | $7.43 | $7.59 | 65,477,600 |
Week of October 11 2004 | $7.59 | $7.61 | $7.35 | $7.50 | 37,291,200 |
Week of October 04 2004 | $7.67 | $7.73 | $7.55 | $7.59 | 44,055,200 |
Week of September 27 2004 | $7.63 | $7.67 | $7.51 | $7.67 | 52,676,000 |
Week of September 20 2004 | $7.48 | $7.68 | $7.42 | $7.65 | 74,468,000 |
Week of September 13 2004 | $7.26 | $7.48 | $7.19 | $7.35 | 46,916,800 |
Week of September 06 2004 | $7.36 | $7.47 | $7.15 | $7.26 | 38,776,000 |
Week of August 30 2004 | $7.24 | $7.41 | $7.14 | $7.36 | 34,036,000 |
Week of August 23 2004 | $7.12 | $7.37 | $7.05 | $7.28 | 33,108,000 |
Week of August 16 2004 | $6.66 | $7.14 | $6.65 | $7.12 | 39,203,200 |
Week of August 09 2004 | $6.64 | $6.79 | $6.58 | $6.68 | 31,355,200 |
Week of August 02 2004 | $6.97 | $7.07 | $6.62 | $6.64 | 44,720,800 |
Week of July 26 2004 | $6.75 | $7.02 | $6.64 | $6.97 | 57,658,400 |
Week of July 19 2004 | $7.01 | $7.03 | $6.70 | $6.74 | 55,745,600 |
Week of July 12 2004 | $7.12 | $7.13 | $6.95 | $7.05 | 38,231,200 |
