| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2003 | $2.93 | $2.93 | $2.83 | $2.83 | 29,600 |
November 26 2003 | $2.79 | $2.94 | $2.79 | $2.93 | 277,800 |
November 25 2003 | $2.62 | $2.88 | $2.62 | $2.78 | 649,800 |
November 24 2003 | $2.71 | $2.75 | $2.60 | $2.62 | 274,200 |
November 21 2003 | $2.90 | $2.90 | $2.71 | $2.76 | 400,000 |
November 20 2003 | $2.97 | $2.97 | $2.93 | $2.93 | 92,000 |
November 19 2003 | $3.12 | $3.14 | $2.93 | $3.00 | 86,200 |
November 18 2003 | $3.12 | $3.21 | $3.02 | $3.13 | 76,000 |
November 17 2003 | $3.04 | $3.13 | $2.78 | $3.13 | 291,200 |
November 14 2003 | $3.29 | $3.30 | $2.95 | $3.08 | 327,200 |
November 13 2003 | $3.24 | $3.30 | $3.20 | $3.28 | 117,000 |
November 12 2003 | $3.33 | $3.33 | $3.25 | $3.29 | 60,800 |
November 11 2003 | $3.32 | $3.33 | $3.21 | $3.28 | 93,000 |
November 10 2003 | $3.31 | $3.37 | $3.30 | $3.33 | 94,600 |
November 07 2003 | $3.28 | $3.29 | $3.20 | $3.23 | 143,400 |
November 06 2003 | $3.25 | $3.32 | $3.19 | $3.32 | 124,200 |
November 05 2003 | $3.12 | $3.20 | $3.11 | $3.20 | 77,400 |
November 04 2003 | $3.03 | $3.15 | $3.02 | $3.13 | 88,800 |
November 03 2003 | $3.16 | $3.16 | $2.99 | $3.04 | 106,000 |