| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of April 26 2004 | $20.13 | $21.17 | $16.13 | $16.18 | 173,812,408 |
Week of April 19 2004 | $29.42 | $32.08 | $17.66 | $20.29 | 492,863,072 |
Week of April 12 2004 | $24.98 | $28.78 | $23.14 | $28.53 | 149,483,984 |
Week of April 05 2004 | $19.77 | $25.69 | $19.45 | $24.95 | 235,317,556 |
Week of March 29 2004 | $17.79 | $21.95 | $17.53 | $21.25 | 254,475,880 |
Week of March 22 2004 | $14.56 | $17.48 | $14.50 | $17.25 | 108,214,544 |
Week of March 15 2004 | $14.07 | $16.45 | $13.63 | $14.90 | 108,520,308 |
Week of March 08 2004 | $13.13 | $15.03 | $12.78 | $13.95 | 172,608,272 |
Week of March 01 2004 | $13.85 | $13.86 | $12.06 | $12.15 | 41,103,804 |
Week of February 23 2004 | $14.39 | $14.46 | $12.90 | $13.61 | 83,016,092 |
Week of February 16 2004 | $15.78 | $15.86 | $11.90 | $14.24 | 127,331,408 |
Week of February 09 2004 | $10.42 | $16.94 | $10.27 | $14.84 | 213,351,340 |
Week of February 02 2004 | $10.71 | $12.84 | $9.77 | $10.18 | 145,271,707 |
Week of January 26 2004 | $9.98 | $12.23 | $9.88 | $11.13 | 87,275,350 |
Week of January 19 2004 | $10.20 | $10.41 | $9.53 | $9.96 | 31,496,148 |
Week of January 12 2004 | $8.04 | $10.41 | $7.93 | $9.94 | 92,165,829 |
Week of January 05 2004 | $7.21 | $7.88 | $6.92 | $7.83 | 22,475,460 |
Week of December 29 2003 | $7.31 | $7.41 | $6.86 | $7.08 | 12,517,152 |
Week of December 22 2003 | $7.10 | $7.29 | $6.72 | $7.27 | 10,351,944 |
Week of December 15 2003 | $7.74 | $7.75 | $6.53 | $7.06 | 50,800,404 |
Week of December 08 2003 | $6.91 | $7.79 | $6.91 | $7.29 | 53,023,188 |
Week of December 01 2003 | $6.68 | $7.06 | $6.12 | $6.90 | 39,818,412 |
Week of November 24 2003 | $6.00 | $6.57 | $5.88 | $6.54 | 20,754,288 |
Week of November 17 2003 | $5.10 | $5.94 | $4.87 | $5.89 | 32,302,332 |
Week of November 10 2003 | $5.08 | $5.33 | $4.64 | $5.09 | 19,344,792 |
