| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $9.36 | $9.40 | $8.93 | $9.17 | 1,341,700 |
Week of December 20 2004 | $8.91 | $9.38 | $8.91 | $9.28 | 991,700 |
Week of December 13 2004 | $8.84 | $9.81 | $8.74 | $8.91 | 1,756,400 |
Week of December 06 2004 | $8.93 | $9.11 | $8.50 | $8.80 | 846,700 |
Week of November 29 2004 | $8.68 | $9.31 | $8.51 | $8.98 | 1,422,100 |
Week of November 22 2004 | $8.43 | $8.89 | $8.30 | $8.51 | 530,200 |
Week of November 15 2004 | $8.57 | $8.96 | $8.29 | $8.29 | 921,000 |
Week of November 08 2004 | $8.15 | $8.83 | $7.82 | $8.68 | 1,468,700 |
Week of November 01 2004 | $7.13 | $8.16 | $7.13 | $7.99 | 1,648,200 |
Week of October 25 2004 | $6.83 | $7.32 | $6.51 | $7.24 | 2,155,100 |
Week of October 18 2004 | $7.55 | $7.97 | $6.77 | $6.83 | 2,007,100 |
Week of October 11 2004 | $7.97 | $8.07 | $7.22 | $7.39 | 1,383,400 |
Week of October 04 2004 | $8.60 | $9.21 | $7.83 | $7.86 | 1,297,800 |
Week of September 27 2004 | $8.52 | $9.01 | $8.17 | $8.74 | 969,300 |
Week of September 20 2004 | $8.91 | $9.40 | $8.52 | $8.61 | 692,500 |
Week of September 13 2004 | $9.28 | $9.59 | $8.87 | $8.96 | 842,900 |
Week of September 06 2004 | $9.07 | $9.23 | $8.61 | $9.18 | 686,900 |
Week of August 30 2004 | $9.07 | $9.51 | $8.37 | $8.92 | 780,300 |
Week of August 23 2004 | $8.66 | $9.14 | $8.21 | $9.14 | 1,134,700 |
Week of August 16 2004 | $6.97 | $8.68 | $6.97 | $8.64 | 1,677,500 |
Week of August 09 2004 | $6.91 | $7.45 | $6.73 | $7.02 | 1,174,900 |
Week of August 02 2004 | $8.59 | $8.59 | $6.89 | $6.93 | 1,351,400 |
Week of July 26 2004 | $7.65 | $8.62 | $7.25 | $8.52 | 1,476,200 |
Week of July 19 2004 | $8.29 | $8.69 | $7.50 | $7.59 | 1,495,100 |
Week of July 12 2004 | $9.16 | $9.31 | $8.18 | $8.23 | 1,385,300 |
