| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $4.25 | $4.45 | $4.23 | $4.31 | 1,895,792 |
Week of December 22 2003 | $4.13 | $4.38 | $4.08 | $4.28 | 1,092,992 |
Week of December 15 2003 | $4.31 | $4.41 | $4.00 | $4.23 | 5,652,848 |
Week of December 08 2003 | $4.07 | $4.37 | $3.90 | $4.31 | 3,424,400 |
Week of December 01 2003 | $3.85 | $4.13 | $3.76 | $4.00 | 4,562,920 |
Week of November 24 2003 | $3.50 | $3.98 | $3.50 | $3.76 | 3,843,716 |
Week of November 17 2003 | $3.82 | $3.87 | $3.49 | $3.49 | 3,011,732 |
Week of November 10 2003 | $3.58 | $4.04 | $3.32 | $3.83 | 4,764,348 |
Week of November 03 2003 | $3.40 | $3.62 | $3.40 | $3.60 | 1,146,328 |
Week of October 27 2003 | $3.25 | $3.50 | $3.23 | $3.40 | 1,381,220 |
Week of October 20 2003 | $3.44 | $3.51 | $3.17 | $3.25 | 2,048,660 |
Week of October 13 2003 | $3.54 | $3.61 | $3.44 | $3.44 | 2,323,976 |
Week of October 06 2003 | $3.51 | $3.68 | $3.48 | $3.59 | 1,608,692 |
Week of September 29 2003 | $3.40 | $3.55 | $3.17 | $3.49 | 2,559,940 |
Week of September 22 2003 | $3.86 | $3.86 | $3.41 | $3.41 | 2,426,720 |
Week of September 15 2003 | $3.83 | $3.97 | $3.75 | $3.87 | 3,704,648 |
Week of September 08 2003 | $4.00 | $4.13 | $3.83 | $3.83 | 1,545,900 |
Week of September 01 2003 | $4.05 | $4.21 | $3.85 | $3.99 | 1,453,964 |
Week of August 25 2003 | $3.99 | $4.13 | $3.79 | $4.10 | 1,233,176 |
Week of August 18 2003 | $3.95 | $4.15 | $3.90 | $3.99 | 2,714,668 |
Week of August 11 2003 | $3.62 | $4.13 | $3.54 | $3.98 | 3,963,180 |
Week of August 04 2003 | $3.41 | $3.67 | $3.13 | $3.58 | 3,718,024 |
Week of July 28 2003 | $3.63 | $3.73 | $3.41 | $3.45 | 3,069,776 |
Week of July 21 2003 | $3.37 | $3.74 | $3.31 | $3.71 | 2,520,488 |
Week of July 14 2003 | $3.29 | $3.40 | $3.25 | $3.37 | 960,048 |
