| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $6.38 | $6.64 | $6.27 | $6.48 | 2,523,936 |
Week of December 22 2003 | $6.26 | $6.40 | $6.10 | $6.35 | 1,991,690 |
Week of December 15 2003 | $6.58 | $6.68 | $5.58 | $6.36 | 9,788,716 |
Week of December 08 2003 | $6.16 | $6.64 | $5.53 | $6.25 | 10,483,492 |
Week of December 01 2003 | $6.66 | $7.49 | $6.10 | $6.20 | 20,484,789 |
Week of November 24 2003 | $5.43 | $6.73 | $5.27 | $6.58 | 17,040,013 |
Week of November 17 2003 | $5.10 | $5.85 | $4.61 | $5.20 | 14,626,899 |
Week of November 10 2003 | $4.75 | $5.29 | $4.46 | $5.11 | 9,273,348 |
Week of November 03 2003 | $4.31 | $4.75 | $4.22 | $4.59 | 5,750,501 |
Week of October 27 2003 | $4.25 | $5.10 | $4.12 | $4.30 | 14,384,148 |
Week of October 20 2003 | $4.50 | $4.75 | $4.03 | $4.19 | 5,292,603 |
Week of October 13 2003 | $4.55 | $4.68 | $4.33 | $4.53 | 10,234,300 |
Week of October 06 2003 | $4.40 | $4.57 | $4.00 | $4.50 | 9,383,573 |
Week of September 29 2003 | $3.82 | $4.50 | $3.77 | $4.37 | 6,206,613 |
Week of September 22 2003 | $4.50 | $4.67 | $3.73 | $3.81 | 11,922,078 |
Week of September 15 2003 | $5.18 | $5.35 | $4.25 | $4.71 | 25,309,886 |
Week of September 08 2003 | $5.11 | $6.39 | $4.59 | $5.30 | 5,707,004 |
Week of September 01 2003 | $4.98 | $5.40 | $4.19 | $5.28 | 6,037,307 |
Week of August 25 2003 | $4.18 | $4.85 | $4.08 | $4.79 | 1,911,030 |
Week of August 18 2003 | $3.60 | $4.30 | $3.55 | $4.19 | 2,114,742 |
Week of August 11 2003 | $3.33 | $3.73 | $3.20 | $3.70 | 1,177,470 |
Week of August 04 2003 | $2.84 | $3.50 | $2.83 | $3.40 | 2,120,762 |
Week of July 28 2003 | $3.49 | $3.58 | $2.40 | $2.84 | 3,650,496 |
Week of July 21 2003 | $3.24 | $3.60 | $3.02 | $3.51 | 1,249,794 |
Week of July 14 2003 | $3.00 | $3.50 | $2.98 | $3.29 | 2,227,209 |
