| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $0.32 | $0.32 | $0.32 | $0.32 | 174,451,200 |
December 30 2003 | $0.32 | $0.32 | $0.32 | $0.32 | 204,853,600 |
December 29 2003 | $0.32 | $0.32 | $0.31 | $0.32 | 233,458,400 |
December 26 2003 | $0.31 | $0.31 | $0.31 | $0.31 | 103,695,200 |
December 24 2003 | $0.30 | $0.31 | $0.30 | $0.31 | 177,475,200 |
December 23 2003 | $0.30 | $0.30 | $0.30 | $0.30 | 308,498,400 |
December 22 2003 | $0.30 | $0.30 | $0.29 | $0.30 | 377,064,800 |
December 19 2003 | $0.30 | $0.31 | $0.30 | $0.30 | 453,560,800 |
December 18 2003 | $0.30 | $0.30 | $0.30 | $0.30 | 330,915,200 |
December 17 2003 | $0.30 | $0.30 | $0.30 | $0.30 | 274,260,000 |
December 16 2003 | $0.30 | $0.31 | $0.30 | $0.30 | 373,956,800 |
December 15 2003 | $0.32 | $0.32 | $0.30 | $0.30 | 388,908,800 |
December 12 2003 | $0.32 | $0.32 | $0.31 | $0.31 | 192,673,600 |
December 11 2003 | $0.31 | $0.32 | $0.30 | $0.32 | 183,136,800 |
December 10 2003 | $0.31 | $0.31 | $0.30 | $0.31 | 271,336,800 |
December 09 2003 | $0.32 | $0.32 | $0.31 | $0.31 | 135,144,800 |
December 08 2003 | $0.31 | $0.32 | $0.31 | $0.32 | 148,237,600 |
December 05 2003 | $0.31 | $0.32 | $0.31 | $0.31 | 186,177,600 |
December 04 2003 | $0.32 | $0.32 | $0.31 | $0.32 | 177,940,000 |
December 03 2003 | $0.32 | $0.33 | $0.32 | $0.32 | 191,296,000 |
December 02 2003 | $0.33 | $0.33 | $0.32 | $0.32 | 205,296,000 |
December 01 2003 | $0.32 | $0.33 | $0.32 | $0.33 | 361,536,000 |
November 28 2003 | $0.31 | $0.32 | $0.31 | $0.32 | 76,098,400 |
November 26 2003 | $0.31 | $0.32 | $0.31 | $0.31 | 245,128,800 |
November 25 2003 | $0.32 | $0.32 | $0.31 | $0.31 | 268,654,400 |
