| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $10.59 | $10.70 | $10.22 | $10.67 | 438,700 |
Week of December 22 2003 | $10.79 | $10.90 | $10.47 | $10.51 | 296,400 |
Week of December 15 2003 | $11.51 | $11.54 | $10.15 | $10.86 | 1,015,300 |
Week of December 08 2003 | $11.20 | $12.05 | $10.99 | $11.25 | 992,900 |
Week of December 01 2003 | $11.44 | $12.02 | $10.98 | $11.35 | 710,000 |
Week of November 24 2003 | $11.92 | $12.09 | $11.28 | $11.51 | 582,500 |
Week of November 17 2003 | $10.60 | $11.91 | $9.77 | $11.79 | 2,378,500 |
Week of November 10 2003 | $13.26 | $13.81 | $10.22 | $10.60 | 2,886,400 |
Week of November 03 2003 | $11.92 | $14.19 | $11.17 | $13.49 | 2,699,399 |
Week of October 27 2003 | $11.35 | $12.04 | $11.18 | $11.84 | 488,800 |
Week of October 20 2003 | $12.30 | $12.31 | $10.79 | $11.35 | 945,700 |
Week of October 13 2003 | $12.04 | $12.70 | $11.96 | $12.13 | 1,102,600 |
Week of October 06 2003 | $10.78 | $12.48 | $9.69 | $11.86 | 3,044,600 |
Week of September 29 2003 | $9.16 | $10.98 | $8.33 | $10.73 | 1,855,100 |
Week of September 22 2003 | $9.99 | $10.18 | $9.01 | $9.24 | 1,026,700 |
Week of September 15 2003 | $10.22 | $10.59 | $10.11 | $10.18 | 504,200 |
Week of September 08 2003 | $10.71 | $10.94 | $9.92 | $10.14 | 805,500 |
Week of September 01 2003 | $9.95 | $11.20 | $9.95 | $10.66 | 1,026,000 |
Week of August 25 2003 | $9.65 | $10.37 | $9.65 | $9.92 | 792,000 |
Week of August 18 2003 | $10.09 | $11.33 | $9.46 | $10.02 | 2,016,200 |
Week of August 11 2003 | $10.53 | $11.99 | $9.99 | $10.08 | 1,578,000 |
Week of August 04 2003 | $11.18 | $11.18 | $9.47 | $10.34 | 1,247,200 |
Week of July 28 2003 | $9.46 | $12.41 | $9.27 | $11.20 | 2,086,900 |
Week of July 21 2003 | $12.41 | $12.41 | $9.55 | $9.65 | 2,496,900 |
Week of July 14 2003 | $12.87 | $13.47 | $11.35 | $12.10 | 2,437,800 |
