| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $8.43 | $8.62 | $8.40 | $8.61 | 4,450,800 |
Week of December 22 2003 | $8.41 | $8.50 | $8.40 | $8.45 | 2,802,900 |
Week of December 15 2003 | $8.46 | $8.49 | $8.29 | $8.43 | 8,635,500 |
Week of December 08 2003 | $8.42 | $8.50 | $8.32 | $8.44 | 7,894,200 |
Week of December 01 2003 | $8.05 | $8.42 | $8.03 | $8.39 | 10,705,800 |
Week of November 24 2003 | $7.93 | $8.10 | $7.92 | $8.04 | 4,811,700 |
Week of November 17 2003 | $8.09 | $8.09 | $7.81 | $7.93 | 6,898,500 |
Week of November 10 2003 | $8.26 | $8.27 | $8.08 | $8.09 | 7,086,600 |
Week of November 03 2003 | $8.29 | $8.33 | $8.16 | $8.24 | 11,794,500 |
Week of October 27 2003 | $7.78 | $8.34 | $7.77 | $8.27 | 12,054,600 |
Week of October 20 2003 | $7.81 | $7.86 | $7.62 | $7.76 | 5,493,600 |
Week of October 13 2003 | $7.83 | $7.99 | $7.80 | $7.83 | 4,821,900 |
Week of October 06 2003 | $7.52 | $7.89 | $7.46 | $7.82 | 8,627,100 |
Week of September 29 2003 | $7.23 | $7.59 | $7.07 | $7.55 | 6,804,300 |
Week of September 22 2003 | $7.45 | $7.49 | $7.13 | $7.25 | 6,684,000 |
Week of September 15 2003 | $7.33 | $7.57 | $7.27 | $7.52 | 6,412,800 |
Week of September 08 2003 | $7.52 | $7.57 | $7.23 | $7.32 | 8,548,200 |
Week of September 01 2003 | $7.42 | $7.59 | $7.40 | $7.52 | 6,069,300 |
Week of August 25 2003 | $7.38 | $7.47 | $7.35 | $7.42 | 5,257,200 |
Week of August 18 2003 | $7.26 | $7.44 | $7.26 | $7.39 | 6,415,500 |
Week of August 11 2003 | $7.19 | $7.34 | $7.14 | $7.26 | 5,683,500 |
Week of August 04 2003 | $7.26 | $7.26 | $7.03 | $7.23 | 7,947,300 |
Week of July 28 2003 | $7.29 | $7.45 | $7.21 | $7.31 | 11,016,900 |
Week of July 21 2003 | $6.68 | $7.33 | $6.58 | $7.32 | 14,217,300 |
Week of July 14 2003 | $6.71 | $6.87 | $6.61 | $6.75 | 7,041,900 |
