| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $6.07 | $6.08 | $5.98 | $6.03 | 380,460 |
December 30 2003 | $6.07 | $6.10 | $6.05 | $6.05 | 403,167 |
December 29 2003 | $6.03 | $6.06 | $6.00 | $6.04 | 642,418 |
December 26 2003 | $5.99 | $6.09 | $5.98 | $6.03 | 324,284 |
December 24 2003 | $5.89 | $6.07 | $5.89 | $6.03 | 353,259 |
December 23 2003 | $5.79 | $5.85 | $5.78 | $5.81 | 426,820 |
December 22 2003 | $5.89 | $5.89 | $5.82 | $5.86 | 578,910 |
December 19 2003 | $5.89 | $5.94 | $5.88 | $5.90 | 1,528,936 |
December 18 2003 | $5.74 | $5.90 | $5.74 | $5.88 | 547,214 |
December 17 2003 | $5.78 | $5.81 | $5.69 | $5.76 | 629,646 |
December 16 2003 | $5.75 | $5.75 | $5.69 | $5.73 | 376,321 |
December 15 2003 | $5.86 | $5.90 | $5.81 | $5.82 | 390,631 |
December 12 2003 | $5.71 | $5.76 | $5.67 | $5.76 | 445,979 |
December 11 2003 | $5.64 | $5.67 | $5.57 | $5.67 | 897,162 |
December 10 2003 | $5.78 | $5.78 | $5.65 | $5.69 | 662,878 |
December 09 2003 | $5.70 | $5.83 | $5.68 | $5.72 | 1,080,474 |
December 08 2003 | $5.67 | $5.73 | $5.65 | $5.71 | 785,165 |
December 05 2003 | $5.64 | $5.67 | $5.60 | $5.64 | 356,689 |
December 04 2003 | $5.67 | $5.68 | $5.64 | $5.67 | 314,350 |
December 03 2003 | $5.61 | $5.72 | $5.60 | $5.69 | 674,586 |
December 02 2003 | $5.50 | $5.57 | $5.50 | $5.52 | 462,063 |
December 01 2003 | $5.38 | $5.53 | $5.37 | $5.51 | 836,728 |
November 28 2003 | $5.35 | $5.45 | $5.35 | $5.43 | 252,615 |
November 26 2003 | $5.36 | $5.39 | $5.24 | $5.36 | 498,489 |
November 25 2003 | $5.28 | $5.31 | $5.25 | $5.28 | 515,874 |
