| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $5.05 | $5.14 | $5.02 | $5.08 | 5,957,976 |
December 30 2003 | $5.10 | $5.10 | $4.98 | $5.04 | 3,819,992 |
December 29 2003 | $4.91 | $5.07 | $4.89 | $5.05 | 8,765,512 |
December 26 2003 | $4.87 | $4.93 | $4.85 | $4.87 | 2,522,872 |
December 24 2003 | $4.95 | $4.98 | $4.86 | $4.90 | 2,579,600 |
December 23 2003 | $4.83 | $5.03 | $4.83 | $4.96 | 8,712,344 |
December 22 2003 | $4.67 | $4.87 | $4.57 | $4.80 | 8,249,136 |
December 19 2003 | $4.79 | $4.89 | $4.70 | $4.72 | 8,883,280 |
December 18 2003 | $4.64 | $4.88 | $4.60 | $4.85 | 14,360,480 |
December 17 2003 | $4.73 | $4.76 | $4.54 | $4.57 | 14,467,120 |
December 16 2003 | $4.95 | $4.97 | $4.70 | $4.75 | 25,284,200 |
December 15 2003 | $5.25 | $5.25 | $4.98 | $5.00 | 5,568,600 |
December 12 2003 | $5.14 | $5.17 | $5.07 | $5.09 | 4,600,568 |
December 11 2003 | $5.00 | $5.16 | $4.98 | $5.14 | 7,292,128 |
December 10 2003 | $5.10 | $5.11 | $4.91 | $5.01 | 8,915,072 |
December 09 2003 | $5.36 | $5.36 | $5.06 | $5.11 | 5,820,224 |
December 08 2003 | $5.13 | $5.33 | $5.12 | $5.32 | 8,746,296 |
December 05 2003 | $5.07 | $5.20 | $5.04 | $5.15 | 6,412,368 |
December 04 2003 | $5.28 | $5.34 | $5.04 | $5.13 | 11,800,104 |
December 03 2003 | $5.48 | $5.52 | $5.25 | $5.26 | 12,770,216 |
December 02 2003 | $5.31 | $5.44 | $5.30 | $5.39 | 10,994,224 |
December 01 2003 | $5.11 | $5.34 | $5.11 | $5.29 | 11,984,400 |
November 28 2003 | $5.14 | $5.16 | $5.09 | $5.11 | 1,797,256 |
November 26 2003 | $5.19 | $5.20 | $5.01 | $5.13 | 4,273,272 |
November 25 2003 | $5.08 | $5.23 | $5.06 | $5.16 | 4,926,000 |
