| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $8.39 | $8.58 | $8.36 | $8.57 | 4,450,800 |
Week of December 22 2003 | $8.38 | $8.46 | $8.37 | $8.42 | 2,802,900 |
Week of December 15 2003 | $8.43 | $8.45 | $8.25 | $8.39 | 8,635,500 |
Week of December 08 2003 | $8.38 | $8.46 | $8.28 | $8.40 | 7,894,200 |
Week of December 01 2003 | $8.02 | $8.38 | $7.99 | $8.35 | 10,705,800 |
Week of November 24 2003 | $7.89 | $8.06 | $7.88 | $8.00 | 4,811,700 |
Week of November 17 2003 | $8.06 | $8.06 | $7.77 | $7.89 | 6,898,500 |
Week of November 10 2003 | $8.22 | $8.23 | $8.04 | $8.06 | 7,086,600 |
Week of November 03 2003 | $8.26 | $8.29 | $8.12 | $8.20 | 11,794,500 |
Week of October 27 2003 | $7.74 | $8.31 | $7.74 | $8.24 | 12,054,600 |
Week of October 20 2003 | $7.77 | $7.82 | $7.59 | $7.73 | 5,493,600 |
Week of October 13 2003 | $7.79 | $7.96 | $7.77 | $7.79 | 4,821,900 |
Week of October 06 2003 | $7.49 | $7.85 | $7.43 | $7.78 | 8,627,100 |
Week of September 29 2003 | $7.20 | $7.56 | $7.04 | $7.51 | 6,804,300 |
Week of September 22 2003 | $7.42 | $7.46 | $7.10 | $7.21 | 6,684,000 |
Week of September 15 2003 | $7.30 | $7.54 | $7.24 | $7.49 | 6,412,800 |
Week of September 08 2003 | $7.49 | $7.54 | $7.20 | $7.28 | 8,548,200 |
Week of September 01 2003 | $7.39 | $7.55 | $7.37 | $7.49 | 6,069,300 |
Week of August 25 2003 | $7.34 | $7.44 | $7.32 | $7.39 | 5,257,200 |
Week of August 18 2003 | $7.23 | $7.40 | $7.23 | $7.35 | 6,415,500 |
Week of August 11 2003 | $7.16 | $7.30 | $7.11 | $7.23 | 5,683,500 |
Week of August 04 2003 | $7.23 | $7.23 | $7.00 | $7.20 | 7,947,300 |
Week of July 28 2003 | $7.25 | $7.42 | $7.17 | $7.28 | 11,016,900 |
Week of July 21 2003 | $6.65 | $7.29 | $6.55 | $7.29 | 14,217,300 |
Week of July 14 2003 | $6.68 | $6.84 | $6.58 | $6.72 | 7,041,900 |
