| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $3.81 | $3.91 | $3.51 | $3.61 | 288,702 |
Week of December 22 2003 | $4.14 | $4.16 | $3.81 | $3.81 | 193,016 |
Week of December 15 2003 | $4.18 | $4.18 | $4.06 | $4.15 | 164,748 |
Week of December 08 2003 | $4.23 | $4.30 | $4.11 | $4.16 | 191,236 |
Week of December 01 2003 | $4.26 | $4.26 | $4.03 | $4.23 | 227,933 |
Week of November 24 2003 | $4.15 | $4.23 | $4.09 | $4.23 | 150,442 |
Week of November 17 2003 | $4.46 | $4.46 | $4.11 | $4.16 | 211,038 |
Week of November 10 2003 | $4.53 | $4.53 | $4.31 | $4.38 | 103,257 |
Week of November 03 2003 | $4.73 | $4.73 | $4.41 | $4.48 | 566,026 |
Week of October 27 2003 | $4.01 | $4.52 | $3.96 | $4.52 | 631,500 |
Week of October 20 2003 | $3.77 | $4.13 | $3.71 | $4.01 | 1,400,400 |
Week of October 13 2003 | $3.58 | $3.77 | $3.56 | $3.73 | 263,900 |
Week of October 06 2003 | $3.88 | $3.93 | $3.38 | $3.51 | 1,161,600 |
Week of September 29 2003 | $3.85 | $3.89 | $3.73 | $3.87 | 273,600 |
Week of September 22 2003 | $3.81 | $3.86 | $3.66 | $3.78 | 201,400 |
Week of September 15 2003 | $3.81 | $3.88 | $3.68 | $3.83 | 966,000 |
Week of September 08 2003 | $3.71 | $3.97 | $3.66 | $3.76 | 148,400 |
Week of September 01 2003 | $3.66 | $3.72 | $3.51 | $3.67 | 163,900 |
Week of August 25 2003 | $3.51 | $3.72 | $3.41 | $3.70 | 212,800 |
Week of August 18 2003 | $3.51 | $3.68 | $3.21 | $3.46 | 311,600 |
Week of August 11 2003 | $4.02 | $4.02 | $3.46 | $3.61 | 339,100 |
Week of August 04 2003 | $3.61 | $4.13 | $3.58 | $4.01 | 1,125,400 |
Week of July 28 2003 | $3.88 | $3.88 | $3.36 | $3.56 | 382,200 |
Week of July 21 2003 | $3.02 | $3.88 | $3.00 | $3.87 | 1,041,600 |
Week of July 14 2003 | $3.11 | $3.26 | $2.80 | $3.01 | 346,200 |
