| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $2.61 | $2.61 | $2.56 | $2.58 | 2,123,900 |
December 30 2003 | $2.63 | $2.63 | $2.58 | $2.59 | 2,211,300 |
December 29 2003 | $2.60 | $2.65 | $2.56 | $2.63 | 2,552,000 |
December 26 2003 | $2.60 | $2.62 | $2.59 | $2.61 | 828,600 |
December 24 2003 | $2.61 | $2.62 | $2.58 | $2.60 | 800,800 |
December 23 2003 | $2.61 | $2.62 | $2.58 | $2.61 | 1,553,400 |
December 22 2003 | $2.58 | $2.60 | $2.56 | $2.60 | 2,579,800 |
December 19 2003 | $2.63 | $2.64 | $2.56 | $2.59 | 2,666,900 |
December 18 2003 | $2.60 | $2.65 | $2.58 | $2.63 | 3,315,900 |
December 17 2003 | $2.59 | $2.62 | $2.57 | $2.61 | 1,908,800 |
December 16 2003 | $2.57 | $2.60 | $2.54 | $2.59 | 2,221,600 |
December 15 2003 | $2.62 | $2.62 | $2.54 | $2.55 | 2,110,200 |
December 12 2003 | $2.58 | $2.63 | $2.57 | $2.61 | 2,518,100 |
December 11 2003 | $2.48 | $2.57 | $2.48 | $2.57 | 1,688,000 |
December 10 2003 | $2.55 | $2.55 | $2.49 | $2.50 | 1,323,700 |
December 09 2003 | $2.58 | $2.60 | $2.53 | $2.54 | 1,289,900 |
December 08 2003 | $2.53 | $2.57 | $2.51 | $2.57 | 1,821,300 |
December 05 2003 | $2.61 | $2.63 | $2.54 | $2.55 | 2,024,200 |
December 04 2003 | $2.55 | $2.62 | $2.53 | $2.61 | 2,737,300 |
December 03 2003 | $2.59 | $2.61 | $2.55 | $2.56 | 2,735,300 |
December 02 2003 | $2.56 | $2.60 | $2.52 | $2.59 | 2,920,500 |
December 01 2003 | $2.48 | $2.57 | $2.48 | $2.56 | 2,834,000 |
November 28 2003 | $2.46 | $2.48 | $2.43 | $2.46 | 705,600 |
November 26 2003 | $2.46 | $2.47 | $2.42 | $2.46 | 1,190,900 |
November 25 2003 | $2.39 | $2.46 | $2.38 | $2.44 | 2,423,900 |