| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $10.67 | $10.67 | $10.20 | $10.30 | 68,180 |
December 30 2003 | $10.35 | $10.61 | $10.16 | $10.61 | 85,284 |
December 29 2003 | $10.48 | $10.54 | $10.22 | $10.54 | 61,549 |
December 26 2003 | $10.25 | $10.39 | $10.16 | $10.39 | 13,030 |
December 24 2003 | $10.50 | $10.50 | $10.09 | $10.15 | 65,320 |
December 23 2003 | $10.19 | $10.64 | $9.90 | $10.50 | 104,451 |
December 22 2003 | $10.16 | $10.30 | $9.95 | $10.17 | 175,008 |
December 19 2003 | $10.46 | $10.77 | $10.21 | $10.76 | 131,278 |
December 18 2003 | $10.16 | $10.42 | $9.96 | $10.42 | 166,876 |
December 17 2003 | $9.91 | $10.17 | $9.90 | $10.00 | 37,395 |
December 16 2003 | $10.05 | $10.05 | $9.91 | $9.98 | 66,874 |
December 15 2003 | $10.25 | $10.33 | $9.95 | $9.99 | 160,995 |
December 12 2003 | $9.90 | $10.20 | $9.90 | $10.00 | 58,422 |
December 11 2003 | $9.85 | $10.39 | $9.85 | $10.04 | 86,378 |
December 10 2003 | $10.30 | $10.35 | $9.85 | $9.85 | 66,956 |
December 09 2003 | $10.39 | $10.59 | $10.24 | $10.24 | 126,358 |
December 08 2003 | $9.76 | $10.50 | $9.76 | $10.43 | 163,200 |
December 05 2003 | $10.16 | $10.23 | $9.58 | $9.85 | 145,326 |
December 04 2003 | $10.08 | $10.29 | $10.05 | $10.17 | 102,085 |
December 03 2003 | $10.29 | $10.63 | $10.13 | $10.15 | 177,412 |
December 02 2003 | $11.07 | $11.07 | $10.15 | $10.30 | 374,057 |
December 01 2003 | $11.03 | $11.24 | $10.86 | $10.90 | 172,075 |
November 28 2003 | $10.91 | $11.23 | $10.91 | $11.20 | 41,602 |
November 26 2003 | $11.06 | $11.24 | $10.82 | $11.07 | 78,445 |
November 25 2003 | $11.28 | $11.28 | $10.70 | $11.13 | 184,216 |
