| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $8.36 | $8.39 | $8.33 | $8.36 | 2,944,800 |
December 30 2003 | $8.36 | $8.37 | $8.22 | $8.32 | 1,929,600 |
December 29 2003 | $8.23 | $8.35 | $8.23 | $8.35 | 1,615,800 |
December 26 2003 | $8.19 | $8.26 | $8.17 | $8.20 | 381,300 |
December 24 2003 | $8.18 | $8.25 | $8.17 | $8.20 | 806,700 |
December 23 2003 | $8.11 | $8.26 | $8.11 | $8.23 | 2,461,200 |
December 22 2003 | $8.11 | $8.20 | $7.99 | $8.13 | 4,930,200 |
December 19 2003 | $8.03 | $8.19 | $7.99 | $8.19 | 5,805,600 |
December 18 2003 | $7.90 | $7.94 | $7.85 | $7.94 | 2,943,900 |
December 17 2003 | $7.90 | $7.90 | $7.84 | $7.90 | 1,631,100 |
December 16 2003 | $7.94 | $7.98 | $7.88 | $7.92 | 2,461,200 |
December 15 2003 | $7.90 | $8.02 | $7.89 | $7.94 | 3,662,700 |
December 12 2003 | $7.86 | $7.89 | $7.83 | $7.86 | 1,737,600 |
December 11 2003 | $7.78 | $7.91 | $7.78 | $7.86 | 2,554,500 |
December 10 2003 | $7.83 | $7.86 | $7.73 | $7.78 | 2,565,900 |
December 09 2003 | $7.78 | $7.86 | $7.76 | $7.84 | 4,751,400 |
December 08 2003 | $7.58 | $7.68 | $7.58 | $7.66 | 1,974,300 |
December 05 2003 | $7.68 | $7.68 | $7.55 | $7.58 | 2,749,800 |
December 04 2003 | $7.58 | $7.69 | $7.57 | $7.68 | 2,946,000 |
December 03 2003 | $7.62 | $7.68 | $7.56 | $7.60 | 2,626,200 |
December 02 2003 | $7.67 | $7.70 | $7.59 | $7.65 | 2,151,900 |
December 01 2003 | $7.70 | $7.76 | $7.61 | $7.67 | 2,668,500 |
November 28 2003 | $7.67 | $7.71 | $7.64 | $7.67 | 1,336,500 |
November 26 2003 | $7.54 | $7.67 | $7.53 | $7.67 | 3,904,800 |
November 25 2003 | $7.35 | $7.56 | $7.26 | $7.52 | 5,145,600 |