| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $11.75 | $11.78 | $11.68 | $11.73 | 7,922,016 |
December 30 2003 | $11.78 | $11.86 | $11.69 | $11.72 | 7,023,822 |
December 29 2003 | $11.76 | $11.87 | $11.74 | $11.87 | 7,325,225 |
December 26 2003 | $11.78 | $11.83 | $11.71 | $11.79 | 2,944,080 |
December 24 2003 | $11.70 | $11.82 | $11.63 | $11.80 | 4,431,713 |
December 23 2003 | $11.60 | $11.72 | $11.59 | $11.71 | 7,450,865 |
December 22 2003 | $11.65 | $11.70 | $11.59 | $11.65 | 7,930,036 |
December 19 2003 | $11.73 | $11.73 | $11.61 | $11.68 | 12,017,129 |
December 18 2003 | $11.52 | $11.76 | $11.50 | $11.72 | 13,557,559 |
December 17 2003 | $11.49 | $11.55 | $11.35 | $11.48 | 6,856,302 |
December 16 2003 | $11.52 | $11.59 | $11.51 | $11.55 | 5,941,401 |
December 15 2003 | $11.54 | $11.59 | $11.48 | $11.49 | 5,940,064 |
December 12 2003 | $11.57 | $11.57 | $11.40 | $11.54 | 5,163,946 |
December 11 2003 | $11.48 | $11.57 | $11.42 | $11.52 | 6,190,008 |
December 10 2003 | $11.50 | $11.50 | $11.38 | $11.42 | 6,722,197 |
December 09 2003 | $11.38 | $11.55 | $11.37 | $11.47 | 7,098,449 |
December 08 2003 | $11.32 | $11.43 | $11.27 | $11.41 | 6,412,106 |
December 05 2003 | $11.42 | $11.42 | $11.14 | $11.32 | 6,265,080 |
December 04 2003 | $11.42 | $11.45 | $11.35 | $11.42 | 5,974,370 |
December 03 2003 | $11.45 | $11.58 | $11.37 | $11.40 | 7,994,415 |
December 02 2003 | $11.33 | $11.39 | $11.24 | $11.39 | 9,048,991 |
December 01 2003 | $11.19 | $11.53 | $11.16 | $11.32 | 8,760,286 |
November 28 2003 | $11.19 | $11.20 | $11.13 | $11.13 | 2,098,236 |
November 26 2003 | $11.20 | $11.26 | $11.04 | $11.23 | 7,470,914 |
November 25 2003 | $11.22 | $11.23 | $11.03 | $11.19 | 7,897,735 |
