| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $4.24 | $4.28 | $4.19 | $4.19 | 69,000 |
December 30 2003 | $4.20 | $4.31 | $4.20 | $4.23 | 59,600 |
December 29 2003 | $4.16 | $4.25 | $4.16 | $4.22 | 43,800 |
December 26 2003 | $4.13 | $4.16 | $4.13 | $4.16 | 3,400 |
December 24 2003 | $4.09 | $4.18 | $4.07 | $4.16 | 25,000 |
December 23 2003 | $4.09 | $4.11 | $4.07 | $4.07 | 30,400 |
December 22 2003 | $4.09 | $4.14 | $4.03 | $4.12 | 91,200 |
December 19 2003 | $4.08 | $4.11 | $4.05 | $4.10 | 37,200 |
December 18 2003 | $4.06 | $4.10 | $4.02 | $4.09 | 53,600 |
December 17 2003 | $4.06 | $4.09 | $4.03 | $4.09 | 57,800 |
December 16 2003 | $4.01 | $4.10 | $4.01 | $4.07 | 31,400 |
December 15 2003 | $3.99 | $4.08 | $3.97 | $4.02 | 80,200 |
December 12 2003 | $3.94 | $3.97 | $3.90 | $3.94 | 47,000 |
December 11 2003 | $3.88 | $3.93 | $3.84 | $3.92 | 29,600 |
December 10 2003 | $4.11 | $4.11 | $3.96 | $3.98 | 52,200 |
December 09 2003 | $4.06 | $4.11 | $4.05 | $4.11 | 27,400 |
December 08 2003 | $4.09 | $4.09 | $4.04 | $4.06 | 13,200 |
December 05 2003 | $4.06 | $4.11 | $4.06 | $4.10 | 17,600 |
December 04 2003 | $4.07 | $4.07 | $4.00 | $4.04 | 37,600 |
December 03 2003 | $4.04 | $4.11 | $4.04 | $4.07 | 33,200 |
December 02 2003 | $3.90 | $4.02 | $3.90 | $4.00 | 33,200 |
December 01 2003 | $3.93 | $3.97 | $3.81 | $3.97 | 51,400 |
November 28 2003 | $3.92 | $4.00 | $3.92 | $3.95 | 39,200 |
November 26 2003 | $4.05 | $4.05 | $3.87 | $3.89 | 99,200 |
November 25 2003 | $4.10 | $4.12 | $4.07 | $4.07 | 15,200 |
