| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $2.64 | $2.67 | $2.62 | $2.63 | 106,169,299 |
December 30 2003 | $2.66 | $2.68 | $2.63 | $2.64 | 103,043,059 |
December 29 2003 | $2.69 | $2.69 | $2.61 | $2.67 | 161,195,758 |
December 26 2003 | $2.71 | $2.75 | $2.66 | $2.67 | 141,571,598 |
December 24 2003 | $2.62 | $2.69 | $2.61 | $2.67 | 113,194,078 |
December 23 2003 | $2.50 | $2.63 | $2.49 | $2.62 | 220,098,597 |
December 22 2003 | $2.45 | $2.51 | $2.44 | $2.49 | 155,997,758 |
December 19 2003 | $2.44 | $2.47 | $2.41 | $2.46 | 160,995,758 |
December 18 2003 | $2.38 | $2.44 | $2.37 | $2.44 | 215,013,597 |
December 17 2003 | $2.47 | $2.48 | $2.35 | $2.38 | 277,152,376 |
December 16 2003 | $2.48 | $2.49 | $2.43 | $2.48 | 211,161,597 |
December 15 2003 | $2.60 | $2.61 | $2.50 | $2.52 | 193,542,437 |
December 12 2003 | $2.55 | $2.57 | $2.50 | $2.55 | 123,924,698 |
December 11 2003 | $2.46 | $2.56 | $2.46 | $2.54 | 188,376,637 |
December 10 2003 | $2.47 | $2.51 | $2.42 | $2.46 | 185,096,257 |
December 09 2003 | $2.56 | $2.58 | $2.47 | $2.47 | 209,432,797 |
December 08 2003 | $2.58 | $2.61 | $2.51 | $2.55 | 167,527,098 |
December 05 2003 | $2.56 | $2.64 | $2.56 | $2.58 | 150,052,078 |
December 04 2003 | $2.57 | $2.62 | $2.54 | $2.59 | 204,322,397 |
December 03 2003 | $2.71 | $2.71 | $2.57 | $2.58 | 231,875,997 |
December 02 2003 | $2.73 | $2.74 | $2.69 | $2.70 | 125,909,378 |
December 01 2003 | $2.72 | $2.74 | $2.65 | $2.73 | 230,593,797 |
November 28 2003 | $2.64 | $2.70 | $2.64 | $2.70 | 79,663,159 |
November 26 2003 | $2.64 | $2.68 | $2.59 | $2.65 | 178,210,638 |
November 25 2003 | $2.57 | $2.67 | $2.56 | $2.62 | 275,552,616 |
