| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2003 | $6.38 | $6.57 | $6.24 | $6.54 | 2,877,600 |
November 26 2003 | $5.92 | $6.37 | $5.92 | $6.37 | 7,524,000 |
November 25 2003 | $6.21 | $6.21 | $5.88 | $5.94 | 5,348,400 |
November 24 2003 | $6.00 | $6.21 | $5.96 | $6.18 | 5,005,200 |
November 21 2003 | $5.82 | $5.94 | $5.68 | $5.89 | 6,174,000 |
November 20 2003 | $5.67 | $5.91 | $5.63 | $5.73 | 12,274,800 |
November 19 2003 | $5.19 | $5.58 | $5.09 | $5.58 | 7,948,800 |
November 18 2003 | $5.29 | $5.32 | $5.04 | $5.16 | 2,774,400 |
November 17 2003 | $5.10 | $5.21 | $4.87 | $5.19 | 3,132,000 |
November 14 2003 | $5.29 | $5.31 | $4.96 | $5.09 | 3,973,200 |
November 13 2003 | $4.79 | $5.14 | $4.79 | $5.03 | 3,267,600 |
November 12 2003 | $4.70 | $4.96 | $4.64 | $4.91 | 5,090,400 |
November 11 2003 | $5.29 | $5.29 | $4.87 | $4.90 | 3,819,600 |
November 10 2003 | $5.08 | $5.33 | $4.93 | $5.19 | 3,196,800 |
November 07 2003 | $5.04 | $5.39 | $5.04 | $5.19 | 6,483,600 |
November 06 2003 | $4.96 | $5.08 | $4.84 | $5.01 | 3,019,200 |
November 05 2003 | $5.04 | $5.23 | $4.80 | $4.99 | 7,628,400 |
November 04 2003 | $4.38 | $4.98 | $4.36 | $4.98 | 13,534,800 |
November 03 2003 | $5.12 | $5.22 | $4.49 | $4.54 | 21,291,600 |