| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $1.60 | $1.63 | $1.58 | $1.59 | 16,284,000 |
Week of December 22 2003 | $1.60 | $1.63 | $1.57 | $1.59 | 16,016,000 |
Week of December 15 2003 | $1.69 | $1.70 | $1.57 | $1.62 | 47,564,000 |
Week of December 08 2003 | $1.64 | $1.68 | $1.49 | $1.63 | 87,192,000 |
Week of December 01 2003 | $1.82 | $1.84 | $1.63 | $1.65 | 49,308,000 |
Week of November 24 2003 | $1.70 | $1.80 | $1.69 | $1.78 | 23,194,000 |
Week of November 17 2003 | $1.66 | $1.69 | $1.63 | $1.69 | 39,340,000 |
Week of November 10 2003 | $1.73 | $1.74 | $1.66 | $1.67 | 39,916,000 |
Week of November 03 2003 | $1.73 | $1.80 | $1.72 | $1.73 | 43,650,000 |
Week of October 27 2003 | $1.69 | $1.81 | $1.66 | $1.72 | 52,336,000 |
Week of October 20 2003 | $1.58 | $1.70 | $1.57 | $1.66 | 61,220,000 |
Week of October 13 2003 | $1.52 | $1.62 | $1.48 | $1.57 | 60,302,000 |
Week of October 06 2003 | $1.43 | $1.52 | $1.40 | $1.51 | 45,850,000 |
Week of September 29 2003 | $1.42 | $1.46 | $1.28 | $1.42 | 96,524,000 |
Week of September 22 2003 | $1.48 | $1.56 | $1.41 | $1.43 | 40,422,000 |
Week of September 15 2003 | $1.45 | $1.52 | $1.42 | $1.50 | 47,048,000 |
Week of September 08 2003 | $1.42 | $1.45 | $1.36 | $1.45 | 58,066,000 |
Week of September 01 2003 | $1.44 | $1.49 | $1.41 | $1.42 | 37,152,000 |
Week of August 25 2003 | $1.35 | $1.45 | $1.28 | $1.41 | 54,898,000 |
Week of August 18 2003 | $1.19 | $1.37 | $1.19 | $1.33 | 102,098,000 |
Week of August 11 2003 | $1.10 | $1.20 | $1.09 | $1.19 | 49,936,000 |
Week of August 04 2003 | $1.14 | $1.14 | $1.08 | $1.09 | 42,676,000 |
Week of July 28 2003 | $1.13 | $1.15 | $1.11 | $1.14 | 40,608,000 |
Week of July 21 2003 | $1.02 | $1.17 | $1.02 | $1.13 | 72,288,000 |
Week of July 14 2003 | $1.05 | $1.08 | $1.00 | $1.01 | 78,808,000 |
