| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2003 | $6.40 | $6.41 | $6.15 | $6.37 | 20,434,889 |
September 29 2003 | $6.25 | $6.44 | $6.23 | $6.42 | 21,524,711 |
September 26 2003 | $6.31 | $6.51 | $6.18 | $6.21 | 59,920,030 |
September 25 2003 | $5.92 | $5.99 | $5.78 | $5.95 | 21,597,983 |
September 24 2003 | $6.03 | $6.04 | $5.79 | $5.83 | 22,364,627 |
September 23 2003 | $5.63 | $6.05 | $5.63 | $6.03 | 22,398,377 |
September 22 2003 | $5.58 | $5.67 | $5.50 | $5.60 | 7,828,752 |
September 19 2003 | $5.67 | $5.72 | $5.60 | $5.62 | 7,687,620 |
September 18 2003 | $5.68 | $5.82 | $5.63 | $5.70 | 16,553,874 |
September 17 2003 | $5.40 | $5.60 | $5.39 | $5.53 | 9,794,256 |
September 16 2003 | $5.32 | $5.43 | $5.31 | $5.40 | 11,493,144 |
September 15 2003 | $5.28 | $5.36 | $5.20 | $5.28 | 8,173,950 |
September 12 2003 | $5.44 | $5.44 | $5.28 | $5.33 | 12,418,368 |
September 11 2003 | $5.38 | $5.49 | $5.34 | $5.47 | 13,449,486 |
September 10 2003 | $5.65 | $5.68 | $5.36 | $5.37 | 35,056,217 |
September 09 2003 | $5.79 | $5.84 | $5.60 | $5.76 | 82,876,798 |
September 08 2003 | $4.66 | $4.72 | $4.61 | $4.71 | 28,470,137 |
September 05 2003 | $4.65 | $4.77 | $4.62 | $4.64 | 5,496,660 |
September 04 2003 | $4.65 | $4.71 | $4.63 | $4.70 | 8,663,244 |
September 03 2003 | $4.57 | $4.71 | $4.57 | $4.67 | 14,675,670 |
September 02 2003 | $4.50 | $4.66 | $4.46 | $4.55 | 25,779,929 |
