| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $4.18 | $4.23 | $3.88 | $3.91 | 48,644,561 |
Week of December 22 2003 | $3.63 | $4.21 | $3.61 | $4.16 | 87,379,324 |
Week of December 15 2003 | $3.46 | $3.70 | $3.08 | $3.65 | 160,539,951 |
Week of December 08 2003 | $3.37 | $3.46 | $3.17 | $3.34 | 90,325,753 |
Week of December 01 2003 | $3.53 | $3.73 | $3.33 | $3.39 | 93,774,670 |
Week of November 24 2003 | $3.24 | $3.53 | $3.24 | $3.50 | 51,320,733 |
Week of November 17 2003 | $3.31 | $3.42 | $3.16 | $3.26 | 145,584,661 |
Week of November 10 2003 | $3.35 | $3.63 | $3.28 | $3.34 | 151,959,428 |
Week of November 03 2003 | $4.10 | $4.32 | $3.30 | $3.35 | 260,420,883 |
Week of October 27 2003 | $3.69 | $4.36 | $3.68 | $4.09 | 107,690,726 |
Week of October 20 2003 | $3.63 | $4.02 | $3.58 | $3.71 | 163,332,382 |
Week of October 13 2003 | $3.17 | $3.83 | $3.16 | $3.72 | 237,115,030 |
Week of October 06 2003 | $2.86 | $3.23 | $2.81 | $3.19 | 91,360,367 |
Week of September 29 2003 | $2.32 | $2.97 | $2.17 | $2.87 | 184,285,824 |
Week of September 22 2003 | $2.60 | $2.87 | $2.38 | $2.39 | 73,528,686 |
Week of September 15 2003 | $2.48 | $2.69 | $2.46 | $2.64 | 72,593,443 |
Week of September 08 2003 | $2.44 | $2.61 | $2.29 | $2.47 | 72,271,001 |
Week of September 01 2003 | $2.37 | $2.53 | $2.31 | $2.47 | 80,126,378 |
Week of August 25 2003 | $2.04 | $2.41 | $1.95 | $2.38 | 78,420,883 |
Week of August 18 2003 | $1.79 | $2.12 | $1.74 | $2.06 | 72,521,500 |
Week of August 11 2003 | $1.67 | $1.82 | $1.67 | $1.79 | 30,298,116 |
Week of August 04 2003 | $1.78 | $1.82 | $1.61 | $1.68 | 26,126,518 |
Week of July 28 2003 | $1.90 | $1.96 | $1.77 | $1.78 | 33,205,486 |
Week of July 21 2003 | $1.73 | $1.95 | $1.64 | $1.93 | 60,820,223 |
Week of July 14 2003 | $1.90 | $2.04 | $1.61 | $1.73 | 96,508,510 |
