| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2003 | $5.55 | $5.71 | $5.20 | $5.23 | 7,311,548 |
October 30 2003 | $5.43 | $5.78 | $5.41 | $5.56 | 12,360,049 |
October 29 2003 | $4.87 | $5.39 | $4.84 | $5.39 | 8,646,405 |
October 28 2003 | $4.62 | $4.82 | $4.52 | $4.82 | 4,542,233 |
October 27 2003 | $4.62 | $4.62 | $4.28 | $4.50 | 7,339,784 |
October 24 2003 | $4.69 | $4.87 | $4.51 | $4.54 | 7,554,944 |
October 23 2003 | $4.23 | $4.77 | $4.19 | $4.68 | 7,194,812 |
October 22 2003 | $4.11 | $4.39 | $4.05 | $4.39 | 4,498,781 |
October 21 2003 | $4.15 | $4.33 | $4.01 | $4.12 | 11,329,692 |
October 20 2003 | $3.43 | $3.64 | $3.43 | $3.63 | 2,365,394 |
October 17 2003 | $3.53 | $3.61 | $3.43 | $3.50 | 2,232,302 |
October 16 2003 | $3.48 | $3.57 | $3.30 | $3.52 | 2,416,935 |
October 15 2003 | $3.42 | $3.53 | $3.40 | $3.45 | 2,782,623 |
October 14 2003 | $3.15 | $3.40 | $3.13 | $3.39 | 2,533,347 |
October 13 2003 | $2.89 | $3.15 | $2.86 | $3.11 | 1,780,034 |
October 10 2003 | $2.77 | $2.92 | $2.77 | $2.86 | 535,621 |
October 09 2003 | $2.96 | $3.00 | $2.78 | $2.83 | 1,221,649 |
October 08 2003 | $2.90 | $3.02 | $2.90 | $2.94 | 1,340,677 |
October 07 2003 | $2.98 | $3.00 | $2.72 | $2.91 | 3,206,355 |
October 06 2003 | $2.86 | $3.04 | $2.81 | $3.02 | 2,681,439 |
October 03 2003 | $2.70 | $2.81 | $2.66 | $2.78 | 2,545,215 |
October 02 2003 | $2.45 | $2.64 | $2.35 | $2.64 | 1,865,522 |
October 01 2003 | $2.21 | $2.45 | $2.17 | $2.40 | 3,146,031 |
