| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $0.17 | $0.19 | $0.16 | $0.18 | 588,464,682 |
Week of December 20 2004 | $0.19 | $0.19 | $0.16 | $0.16 | 903,825,704 |
Week of December 13 2004 | $0.17 | $0.20 | $0.17 | $0.19 | 1,113,441,893 |
Week of December 06 2004 | $0.16 | $0.17 | $0.16 | $0.17 | 758,039,640 |
Week of November 29 2004 | $0.16 | $0.17 | $0.16 | $0.16 | 552,869,716 |
Week of November 22 2004 | $0.16 | $0.16 | $0.15 | $0.16 | 383,215,876 |
Week of November 15 2004 | $0.16 | $0.18 | $0.15 | $0.16 | 1,543,628,228 |
Week of November 08 2004 | $0.16 | $0.16 | $0.15 | $0.16 | 598,433,672 |
Week of November 01 2004 | $0.14 | $0.16 | $0.13 | $0.16 | 1,349,733,566 |
Week of October 25 2004 | $0.14 | $0.15 | $0.13 | $0.14 | 901,591,233 |
Week of October 18 2004 | $0.15 | $0.15 | $0.14 | $0.14 | 2,032,010,591 |
Week of October 11 2004 | $0.24 | $0.26 | $0.14 | $0.15 | 3,915,467,807 |
Week of October 04 2004 | $0.25 | $0.28 | $0.24 | $0.24 | 2,297,409,765 |
Week of September 27 2004 | $0.24 | $0.25 | $0.21 | $0.23 | 956,914,599 |
Week of September 20 2004 | $0.25 | $0.26 | $0.24 | $0.24 | 539,494,454 |
Week of September 13 2004 | $0.22 | $0.25 | $0.22 | $0.24 | 760,435,883 |
Week of September 06 2004 | $0.24 | $0.25 | $0.21 | $0.21 | 1,244,544,183 |
Week of August 30 2004 | $0.22 | $0.22 | $0.20 | $0.21 | 605,325,109 |
Week of August 23 2004 | $0.23 | $0.23 | $0.21 | $0.22 | 299,619,553 |
Week of August 16 2004 | $0.21 | $0.24 | $0.21 | $0.23 | 428,652,215 |
Week of August 09 2004 | $0.24 | $0.25 | $0.21 | $0.21 | 883,185,694 |
Week of August 02 2004 | $0.28 | $0.29 | $0.22 | $0.24 | 1,112,277,861 |
Week of July 26 2004 | $0.29 | $0.30 | $0.26 | $0.29 | 571,707,374 |
Week of July 19 2004 | $0.31 | $0.32 | $0.28 | $0.29 | 1,714,056,207 |
Week of July 12 2004 | $0.48 | $0.48 | $0.33 | $0.33 | 2,444,486,280 |
