| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2004 | $5.61 | $6.42 | $5.61 | $6.24 | 21,600,820 |
January 29 2004 | $5.63 | $5.63 | $5.08 | $5.35 | 10,670,990 |
January 28 2004 | $5.72 | $5.78 | $5.56 | $5.57 | 2,180,810 |
January 27 2004 | $5.89 | $5.94 | $5.69 | $5.70 | 1,754,860 |
January 26 2004 | $5.76 | $5.95 | $5.73 | $5.86 | 3,592,870 |
January 23 2004 | $5.70 | $5.79 | $5.62 | $5.69 | 1,290,090 |
January 22 2004 | $5.71 | $5.83 | $5.62 | $5.62 | 1,481,860 |
January 21 2004 | $5.86 | $5.86 | $5.75 | $5.76 | 1,355,160 |
January 20 2004 | $5.68 | $5.86 | $5.66 | $5.85 | 5,156,900 |
January 16 2004 | $5.70 | $5.75 | $5.67 | $5.71 | 2,749,610 |
January 15 2004 | $5.68 | $5.73 | $5.48 | $5.68 | 2,089,050 |
January 14 2004 | $5.60 | $5.77 | $5.58 | $5.69 | 2,711,570 |
January 13 2004 | $5.54 | $5.73 | $5.53 | $5.56 | 4,743,820 |
January 12 2004 | $5.48 | $5.58 | $5.42 | $5.58 | 1,980,550 |
January 09 2004 | $5.42 | $5.57 | $5.37 | $5.44 | 1,958,420 |
January 08 2004 | $5.52 | $5.53 | $5.45 | $5.48 | 2,575,510 |
January 07 2004 | $5.52 | $5.54 | $5.43 | $5.52 | 1,572,290 |
January 06 2004 | $5.36 | $5.54 | $5.34 | $5.53 | 2,723,190 |
January 05 2004 | $5.25 | $5.42 | $5.22 | $5.41 | 2,873,260 |
January 02 2004 | $5.26 | $5.30 | $5.17 | $5.18 | 1,402,960 |