| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $4.30 | $4.34 | $4.26 | $4.33 | 233,600 |
Week of December 22 2003 | $4.19 | $4.36 | $4.18 | $4.34 | 262,800 |
Week of December 15 2003 | $4.12 | $4.22 | $4.03 | $4.19 | 474,200 |
Week of December 08 2003 | $4.06 | $4.14 | $4.04 | $4.09 | 631,400 |
Week of December 01 2003 | $3.98 | $4.09 | $3.98 | $4.06 | 602,600 |
Week of November 24 2003 | $3.79 | $3.96 | $3.79 | $3.95 | 211,200 |
Week of November 17 2003 | $3.76 | $3.82 | $3.73 | $3.79 | 437,400 |
Week of November 10 2003 | $3.70 | $3.79 | $3.67 | $3.74 | 568,200 |
Week of November 03 2003 | $3.75 | $3.79 | $3.64 | $3.74 | 618,400 |
Week of October 27 2003 | $3.47 | $3.90 | $3.43 | $3.76 | 1,285,000 |
Week of October 20 2003 | $3.38 | $3.48 | $3.34 | $3.48 | 364,800 |
Week of October 13 2003 | $3.38 | $3.42 | $3.33 | $3.39 | 402,400 |
Week of October 06 2003 | $3.38 | $3.46 | $3.32 | $3.35 | 506,800 |
Week of September 29 2003 | $3.34 | $3.49 | $3.33 | $3.38 | 379,800 |
Week of September 22 2003 | $3.28 | $3.42 | $3.28 | $3.34 | 641,800 |
Week of September 15 2003 | $3.16 | $3.36 | $3.13 | $3.32 | 817,200 |
Week of September 08 2003 | $3.16 | $3.21 | $3.12 | $3.20 | 686,000 |
Week of September 01 2003 | $3.15 | $3.19 | $3.10 | $3.17 | 480,200 |
Week of August 25 2003 | $3.22 | $3.28 | $3.18 | $3.21 | 223,800 |
Week of August 18 2003 | $3.19 | $3.29 | $3.15 | $3.22 | 579,600 |
Week of August 11 2003 | $3.25 | $3.27 | $3.18 | $3.20 | 186,800 |
Week of August 04 2003 | $3.20 | $3.32 | $3.20 | $3.21 | 1,501,200 |
Week of July 28 2003 | $3.25 | $3.28 | $3.14 | $3.21 | 402,200 |
Week of July 21 2003 | $3.18 | $3.26 | $3.17 | $3.25 | 339,600 |
Week of July 14 2003 | $3.32 | $3.32 | $3.05 | $3.17 | 878,800 |
