| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $4.24 | $4.28 | $4.20 | $4.26 | 233,600 |
Week of December 22 2003 | $4.13 | $4.30 | $4.12 | $4.27 | 262,800 |
Week of December 15 2003 | $4.06 | $4.16 | $3.98 | $4.13 | 474,200 |
Week of December 08 2003 | $4.00 | $4.08 | $3.98 | $4.03 | 631,400 |
Week of December 01 2003 | $3.92 | $4.03 | $3.92 | $4.00 | 602,600 |
Week of November 24 2003 | $3.73 | $3.91 | $3.73 | $3.89 | 211,200 |
Week of November 17 2003 | $3.70 | $3.77 | $3.68 | $3.74 | 437,400 |
Week of November 10 2003 | $3.65 | $3.73 | $3.61 | $3.68 | 568,200 |
Week of November 03 2003 | $3.70 | $3.74 | $3.59 | $3.69 | 618,400 |
Week of October 27 2003 | $3.42 | $3.84 | $3.38 | $3.71 | 1,285,000 |
Week of October 20 2003 | $3.34 | $3.43 | $3.29 | $3.43 | 364,800 |
Week of October 13 2003 | $3.34 | $3.37 | $3.28 | $3.34 | 402,400 |
Week of October 06 2003 | $3.33 | $3.41 | $3.27 | $3.30 | 506,800 |
Week of September 29 2003 | $3.30 | $3.44 | $3.28 | $3.33 | 379,800 |
Week of September 22 2003 | $3.24 | $3.37 | $3.24 | $3.29 | 641,800 |
Week of September 15 2003 | $3.11 | $3.31 | $3.08 | $3.27 | 817,200 |
Week of September 08 2003 | $3.11 | $3.17 | $3.07 | $3.15 | 686,000 |
Week of September 01 2003 | $3.10 | $3.14 | $3.06 | $3.13 | 480,200 |
Week of August 25 2003 | $3.17 | $3.23 | $3.13 | $3.16 | 223,800 |
Week of August 18 2003 | $3.14 | $3.24 | $3.10 | $3.17 | 579,600 |
Week of August 11 2003 | $3.20 | $3.22 | $3.14 | $3.16 | 186,800 |
Week of August 04 2003 | $3.15 | $3.28 | $3.15 | $3.17 | 1,501,200 |
Week of July 28 2003 | $3.21 | $3.23 | $3.09 | $3.16 | 402,200 |
Week of July 21 2003 | $3.13 | $3.22 | $3.13 | $3.21 | 339,600 |
Week of July 14 2003 | $3.27 | $3.28 | $3.01 | $3.12 | 878,800 |
