| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $1.87 | $1.90 | $1.84 | $1.90 | 3,585,991 |
Week of December 22 2003 | $1.88 | $1.89 | $1.82 | $1.85 | 1,515,169 |
Week of December 15 2003 | $1.78 | $1.94 | $1.74 | $1.88 | 12,680,030 |
Week of December 08 2003 | $1.72 | $1.78 | $1.67 | $1.77 | 6,482,284 |
Week of December 01 2003 | $1.71 | $1.76 | $1.64 | $1.73 | 6,140,058 |
Week of November 24 2003 | $1.54 | $1.72 | $1.54 | $1.70 | 4,896,006 |
Week of November 17 2003 | $1.60 | $1.61 | $1.51 | $1.55 | 5,667,866 |
Week of November 10 2003 | $1.70 | $1.70 | $1.59 | $1.60 | 4,558,802 |
Week of November 03 2003 | $1.61 | $1.77 | $1.61 | $1.67 | 12,017,083 |
Week of October 27 2003 | $1.85 | $1.86 | $1.56 | $1.61 | 37,370,542 |
Week of October 20 2003 | $1.84 | $1.86 | $1.69 | $1.85 | 3,934,408 |
Week of October 13 2003 | $1.86 | $1.89 | $1.81 | $1.85 | 2,346,400 |
Week of October 06 2003 | $1.94 | $2.00 | $1.81 | $1.87 | 4,758,370 |
Week of September 29 2003 | $1.87 | $1.98 | $1.83 | $1.97 | 3,906,437 |
Week of September 22 2003 | $1.87 | $2.07 | $1.81 | $1.88 | 6,874,044 |
Week of September 15 2003 | $1.66 | $1.93 | $1.66 | $1.84 | 5,828,776 |
Week of September 08 2003 | $1.66 | $1.71 | $1.66 | $1.67 | 4,584,209 |
Week of September 01 2003 | $1.68 | $1.69 | $1.65 | $1.67 | 2,766,082 |
Week of August 25 2003 | $1.67 | $1.70 | $1.64 | $1.68 | 1,975,420 |
Week of August 18 2003 | $1.67 | $1.76 | $1.63 | $1.66 | 3,629,983 |
Week of August 11 2003 | $1.71 | $1.73 | $1.64 | $1.67 | 4,811,828 |
Week of August 04 2003 | $1.72 | $1.73 | $1.59 | $1.68 | 5,469,334 |
Week of July 28 2003 | $1.53 | $1.78 | $1.53 | $1.70 | 6,571,626 |
Week of July 21 2003 | $1.35 | $1.70 | $1.32 | $1.54 | 8,416,369 |
Week of July 14 2003 | $1.50 | $1.54 | $1.11 | $1.34 | 8,356,122 |
