| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $3.98 | $4.06 | $3.96 | $3.97 | 383,386 |
Week of December 22 2003 | $3.95 | $3.98 | $3.94 | $3.98 | 131,254 |
Week of December 15 2003 | $3.88 | $4.02 | $3.86 | $3.93 | 776,641 |
Week of December 08 2003 | $3.80 | $3.86 | $3.80 | $3.86 | 381,956 |
Week of December 01 2003 | $3.85 | $3.88 | $3.80 | $3.83 | 591,842 |
Week of November 24 2003 | $3.74 | $3.85 | $3.74 | $3.83 | 422,218 |
Week of November 17 2003 | $3.80 | $3.83 | $3.70 | $3.75 | 748,800 |
Week of November 10 2003 | $3.97 | $4.03 | $3.70 | $3.79 | 1,250,278 |
Week of November 03 2003 | $3.96 | $4.03 | $3.90 | $3.98 | 887,123 |
Week of October 27 2003 | $3.32 | $3.95 | $3.30 | $3.93 | 1,250,516 |
Week of October 20 2003 | $3.32 | $3.33 | $3.29 | $3.30 | 314,260 |
Week of October 13 2003 | $3.33 | $3.34 | $3.30 | $3.33 | 351,369 |
Week of October 06 2003 | $3.17 | $3.31 | $3.17 | $3.31 | 410,012 |
Week of September 29 2003 | $3.12 | $3.20 | $3.11 | $3.18 | 412,550 |
Week of September 22 2003 | $3.19 | $3.21 | $3.10 | $3.12 | 464,085 |
Week of September 15 2003 | $3.12 | $3.22 | $3.12 | $3.22 | 490,190 |
Week of September 08 2003 | $3.13 | $3.16 | $3.07 | $3.11 | 504,611 |
Week of September 01 2003 | $3.01 | $3.15 | $3.01 | $3.11 | 556,071 |
Week of August 25 2003 | $3.04 | $3.05 | $3.01 | $3.01 | 511,206 |
Week of August 18 2003 | $3.06 | $3.08 | $3.00 | $3.03 | 630,141 |
Week of August 11 2003 | $3.15 | $3.18 | $3.05 | $3.08 | 738,419 |
Week of August 04 2003 | $3.15 | $3.25 | $3.13 | $3.18 | 557,906 |
Week of July 28 2003 | $3.16 | $3.20 | $3.13 | $3.18 | 593,412 |
Week of July 21 2003 | $3.14 | $3.17 | $3.12 | $3.16 | 775,184 |
Week of July 14 2003 | $3.09 | $3.15 | $3.08 | $3.14 | 1,335,093 |
