| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $8.11 | $8.71 | $7.95 | $8.51 | 213,587 |
Week of December 20 2004 | $7.93 | $8.18 | $7.93 | $8.08 | 85,313 |
Week of December 13 2004 | $8.11 | $8.26 | $7.99 | $8.07 | 127,375 |
Week of December 06 2004 | $8.15 | $8.20 | $7.79 | $8.01 | 152,129 |
Week of November 29 2004 | $8.26 | $8.68 | $8.15 | $8.24 | 160,251 |
Week of November 22 2004 | $7.93 | $8.24 | $7.71 | $8.23 | 84,375 |
Week of November 15 2004 | $8.02 | $9.08 | $7.65 | $7.90 | 506,643 |
Week of November 08 2004 | $8.24 | $8.24 | $7.86 | $8.02 | 201,840 |
Week of November 01 2004 | $8.28 | $8.45 | $8.07 | $8.30 | 177,575 |
Week of October 25 2004 | $7.87 | $8.41 | $7.80 | $8.18 | 242,892 |
Week of October 18 2004 | $8.11 | $8.23 | $7.68 | $7.87 | 298,147 |
Week of October 11 2004 | $7.59 | $8.10 | $7.10 | $8.10 | 239,919 |
Week of October 04 2004 | $7.29 | $7.89 | $7.24 | $7.52 | 357,959 |
Week of September 27 2004 | $6.93 | $7.40 | $6.90 | $7.39 | 177,740 |
Week of September 20 2004 | $7.10 | $7.22 | $6.63 | $6.94 | 279,384 |
Week of September 13 2004 | $7.33 | $7.60 | $7.03 | $7.14 | 365,696 |
Week of September 06 2004 | $7.32 | $7.32 | $6.82 | $7.30 | 272,274 |
Week of August 30 2004 | $7.40 | $7.40 | $6.76 | $7.09 | 335,292 |
Week of August 23 2004 | $7.27 | $7.99 | $7.27 | $7.32 | 390,219 |
Week of August 16 2004 | $7.06 | $7.67 | $6.89 | $7.40 | 347,969 |
Week of August 09 2004 | $7.40 | $8.01 | $6.84 | $7.06 | 565,501 |
Week of August 02 2004 | $7.37 | $7.86 | $7.30 | $7.40 | 554,305 |
Week of July 26 2004 | $7.90 | $7.90 | $7.40 | $7.44 | 494,463 |
Week of July 19 2004 | $7.17 | $7.99 | $7.13 | $7.93 | 481,815 |
Week of July 12 2004 | $7.86 | $7.87 | $6.32 | $7.22 | 1,995,031 |
