| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $2.77 | $2.84 | $2.73 | $2.81 | 2,834,700 |
December 30 2003 | $2.74 | $2.78 | $2.72 | $2.77 | 1,228,500 |
December 29 2003 | $2.76 | $2.79 | $2.73 | $2.74 | 2,716,200 |
December 26 2003 | $2.76 | $2.80 | $2.75 | $2.77 | 1,519,500 |
December 24 2003 | $2.71 | $2.76 | $2.71 | $2.75 | 945,600 |
December 23 2003 | $2.76 | $2.78 | $2.70 | $2.72 | 3,214,200 |
December 22 2003 | $2.73 | $2.79 | $2.64 | $2.77 | 1,583,100 |
December 19 2003 | $2.76 | $2.76 | $2.66 | $2.73 | 2,551,800 |
December 18 2003 | $2.70 | $2.74 | $2.68 | $2.72 | 2,421,000 |
December 17 2003 | $2.66 | $2.71 | $2.62 | $2.70 | 3,212,700 |
December 16 2003 | $2.58 | $2.68 | $2.54 | $2.67 | 7,324,800 |
December 15 2003 | $2.74 | $2.74 | $2.57 | $2.59 | 3,631,800 |
December 12 2003 | $2.71 | $2.72 | $2.66 | $2.68 | 2,607,000 |
December 11 2003 | $2.67 | $2.73 | $2.65 | $2.69 | 4,516,200 |
December 10 2003 | $2.69 | $2.74 | $2.65 | $2.68 | 2,671,200 |
December 09 2003 | $2.77 | $2.77 | $2.69 | $2.69 | 2,301,600 |
December 08 2003 | $2.75 | $2.83 | $2.71 | $2.74 | 2,882,100 |
December 05 2003 | $2.77 | $2.83 | $2.72 | $2.75 | 8,191,500 |
December 04 2003 | $2.90 | $2.97 | $2.70 | $2.78 | 11,164,500 |
December 03 2003 | $3.00 | $3.03 | $2.88 | $2.91 | 3,227,700 |
December 02 2003 | $3.02 | $3.04 | $2.96 | $2.98 | 3,435,900 |
December 01 2003 | $3.23 | $3.24 | $3.01 | $3.05 | 6,584,700 |
November 28 2003 | $3.11 | $3.17 | $3.10 | $3.16 | 1,091,700 |
November 26 2003 | $3.15 | $3.18 | $3.07 | $3.10 | 1,215,600 |
November 25 2003 | $3.16 | $3.17 | $3.11 | $3.14 | 2,525,400 |