| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $3.57 | $3.58 | $3.40 | $3.43 | 300,793 |
December 30 2003 | $3.54 | $3.59 | $3.50 | $3.57 | 289,074 |
December 29 2003 | $3.43 | $3.60 | $3.40 | $3.52 | 366,790 |
December 26 2003 | $3.38 | $3.46 | $3.36 | $3.41 | 122,332 |
December 24 2003 | $3.41 | $3.50 | $3.37 | $3.40 | 117,809 |
December 23 2003 | $3.43 | $3.53 | $3.33 | $3.50 | 375,014 |
December 22 2003 | $3.54 | $3.54 | $3.28 | $3.49 | 667,378 |
December 19 2003 | $3.61 | $3.62 | $3.43 | $3.52 | 518,729 |
December 18 2003 | $3.36 | $3.62 | $3.36 | $3.60 | 972,899 |
December 17 2003 | $3.50 | $3.50 | $3.35 | $3.39 | 443,068 |
December 16 2003 | $3.61 | $3.61 | $3.36 | $3.45 | 726,385 |
December 15 2003 | $3.92 | $3.92 | $3.51 | $3.56 | 725,768 |
December 12 2003 | $3.67 | $3.76 | $3.50 | $3.76 | 1,397,258 |
December 11 2003 | $3.34 | $3.64 | $3.34 | $3.62 | 804,307 |
December 10 2003 | $3.65 | $3.77 | $3.40 | $3.53 | 1,605,736 |
December 09 2003 | $3.78 | $3.87 | $3.45 | $3.65 | 1,804,757 |
December 08 2003 | $4.32 | $4.38 | $3.75 | $3.80 | 2,401,202 |
December 05 2003 | $3.79 | $4.17 | $3.79 | $4.13 | 1,991,647 |
December 04 2003 | $3.92 | $3.92 | $3.67 | $3.82 | 958,302 |
December 03 2003 | $4.23 | $4.26 | $3.84 | $3.89 | 3,138,895 |
December 02 2003 | $3.55 | $3.82 | $3.53 | $3.75 | 1,840,326 |
December 01 2003 | $3.41 | $3.61 | $3.30 | $3.50 | 1,744,516 |
November 28 2003 | $3.28 | $3.40 | $3.28 | $3.34 | 445,741 |
November 26 2003 | $3.40 | $3.40 | $3.21 | $3.28 | 1,651,379 |
November 25 2003 | $3.21 | $3.53 | $3.07 | $3.37 | 5,234,987 |
