| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $10.81 | $11.00 | $10.50 | $10.57 | 2,706,704 |
Week of December 20 2004 | $11.28 | $11.28 | $10.62 | $10.93 | 2,510,287 |
Week of December 13 2004 | $10.95 | $11.51 | $10.88 | $11.27 | 2,874,086 |
Week of December 06 2004 | $11.17 | $11.38 | $10.49 | $10.88 | 2,232,172 |
Week of November 29 2004 | $10.76 | $11.25 | $10.33 | $11.14 | 3,400,322 |
Week of November 22 2004 | $10.29 | $11.08 | $10.15 | $10.64 | 1,567,195 |
Week of November 15 2004 | $11.66 | $11.74 | $10.30 | $10.49 | 3,054,488 |
Week of November 08 2004 | $11.14 | $12.05 | $10.96 | $11.74 | 2,444,067 |
Week of November 01 2004 | $10.84 | $11.64 | $10.64 | $11.31 | 3,731,613 |
Week of October 25 2004 | $9.85 | $10.95 | $9.79 | $10.88 | 2,946,574 |
Week of October 18 2004 | $10.48 | $10.62 | $10.01 | $10.01 | 2,413,179 |
Week of October 11 2004 | $10.72 | $11.05 | $9.99 | $10.32 | 2,899,249 |
Week of October 04 2004 | $10.50 | $11.73 | $10.35 | $10.75 | 4,232,261 |
Week of September 27 2004 | $9.84 | $10.75 | $9.62 | $10.59 | 3,207,353 |
Week of September 20 2004 | $10.89 | $10.89 | $9.84 | $9.84 | 2,263,493 |
Week of September 13 2004 | $10.69 | $10.88 | $9.90 | $10.88 | 7,583,221 |
Week of September 06 2004 | $10.24 | $10.75 | $10.05 | $10.75 | 1,400,524 |
Week of August 30 2004 | $9.89 | $10.48 | $9.30 | $10.25 | 2,091,507 |
Week of August 23 2004 | $9.94 | $10.17 | $9.60 | $9.96 | 1,953,550 |
Week of August 16 2004 | $8.56 | $9.94 | $8.56 | $9.94 | 3,001,328 |
Week of August 09 2004 | $8.35 | $8.91 | $8.06 | $8.59 | 2,249,582 |
Week of August 02 2004 | $9.14 | $9.19 | $8.30 | $8.37 | 2,502,691 |
Week of July 26 2004 | $9.05 | $9.95 | $8.88 | $9.23 | 2,838,413 |
Week of July 19 2004 | $9.80 | $10.20 | $8.94 | $9.00 | 3,968,376 |
Week of July 12 2004 | $10.09 | $10.65 | $9.77 | $9.82 | 2,689,764 |
