| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $5.61 | $5.62 | $5.31 | $5.57 | 207,800 |
December 30 2003 | $4.95 | $5.71 | $4.55 | $5.61 | 850,800 |
December 29 2003 | $5.61 | $5.75 | $4.95 | $5.08 | 563,800 |
December 26 2003 | $5.83 | $5.86 | $5.47 | $5.61 | 306,200 |
December 24 2003 | $5.28 | $6.09 | $5.16 | $5.66 | 866,600 |
December 23 2003 | $4.64 | $5.28 | $4.33 | $5.16 | 1,137,200 |
December 22 2003 | $3.43 | $4.76 | $3.43 | $4.75 | 1,837,200 |
December 19 2003 | $3.19 | $3.33 | $3.10 | $3.31 | 191,400 |
December 18 2003 | $3.25 | $3.30 | $3.16 | $3.21 | 232,000 |
December 17 2003 | $3.01 | $3.30 | $3.00 | $3.23 | 354,400 |
December 16 2003 | $3.00 | $3.00 | $2.96 | $3.00 | 114,600 |
December 15 2003 | $3.11 | $3.13 | $2.91 | $2.96 | 88,600 |
December 12 2003 | $2.99 | $3.04 | $2.99 | $3.04 | 90,400 |
December 11 2003 | $3.00 | $3.01 | $2.95 | $3.01 | 133,200 |
December 10 2003 | $3.02 | $3.06 | $3.00 | $3.00 | 108,800 |
December 09 2003 | $3.03 | $3.05 | $3.00 | $3.03 | 52,600 |
December 08 2003 | $3.00 | $3.07 | $2.99 | $3.03 | 206,200 |
December 05 2003 | $2.99 | $3.02 | $2.99 | $3.02 | 105,200 |
December 04 2003 | $3.00 | $3.04 | $2.96 | $3.03 | 24,000 |
December 03 2003 | $3.00 | $3.05 | $2.98 | $2.99 | 96,200 |
December 02 2003 | $2.88 | $3.04 | $2.85 | $3.00 | 231,800 |
December 01 2003 | $2.85 | $2.97 | $2.85 | $2.93 | 153,600 |
November 28 2003 | $2.93 | $2.93 | $2.83 | $2.83 | 29,600 |
November 26 2003 | $2.79 | $2.94 | $2.79 | $2.93 | 277,800 |
November 25 2003 | $2.62 | $2.88 | $2.62 | $2.78 | 649,800 |