| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2003 | $4.64 | $4.69 | $4.56 | $4.60 | 2,061,100 |
September 29 2003 | $4.53 | $4.72 | $4.51 | $4.64 | 3,847,820 |
September 26 2003 | $4.80 | $4.83 | $4.48 | $4.51 | 5,921,780 |
September 25 2003 | $4.80 | $4.96 | $4.77 | $4.80 | 5,047,080 |
September 24 2003 | $5.08 | $5.16 | $4.75 | $4.75 | 7,490,980 |
September 23 2003 | $4.80 | $5.08 | $4.74 | $5.07 | 4,263,040 |
September 22 2003 | $4.83 | $4.90 | $4.69 | $4.80 | 2,384,480 |
September 19 2003 | $4.97 | $4.98 | $4.81 | $4.92 | 2,494,410 |
September 18 2003 | $4.94 | $5.02 | $4.90 | $4.95 | 3,109,080 |
September 17 2003 | $4.81 | $4.99 | $4.81 | $4.94 | 4,679,030 |
September 16 2003 | $4.74 | $4.85 | $4.74 | $4.84 | 2,111,730 |
September 15 2003 | $4.74 | $4.78 | $4.67 | $4.74 | 3,607,380 |
September 12 2003 | $4.51 | $4.72 | $4.45 | $4.70 | 3,777,370 |
September 11 2003 | $4.52 | $4.63 | $4.48 | $4.57 | 2,813,140 |
September 10 2003 | $4.63 | $4.63 | $4.49 | $4.49 | 3,668,790 |
September 09 2003 | $4.89 | $4.89 | $4.68 | $4.69 | 6,128,770 |
September 08 2003 | $4.64 | $4.89 | $4.64 | $4.89 | 5,052,160 |
September 05 2003 | $4.63 | $4.70 | $4.56 | $4.64 | 3,662,510 |
September 04 2003 | $4.53 | $4.75 | $4.53 | $4.66 | 5,968,440 |
September 03 2003 | $4.19 | $4.71 | $4.19 | $4.55 | 15,025,400 |
September 02 2003 | $4.08 | $4.15 | $3.96 | $4.15 | 3,080,240 |
August 29 2003 | $3.86 | $4.05 | $3.85 | $4.03 | 3,710,810 |
August 28 2003 | $3.83 | $3.95 | $3.79 | $3.90 | 2,763,020 |
August 27 2003 | $3.65 | $3.82 | $3.64 | $3.81 | 3,049,140 |
August 26 2003 | $3.73 | $3.81 | $3.61 | $3.65 | 7,783,240 |
