| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $7.44 | $7.48 | $7.40 | $7.45 | 7,702,900 |
December 30 2003 | $7.52 | $7.53 | $7.39 | $7.44 | 10,653,700 |
December 29 2003 | $7.54 | $7.56 | $7.45 | $7.52 | 10,946,200 |
December 26 2003 | $7.54 | $7.63 | $7.52 | $7.53 | 4,525,800 |
December 24 2003 | $7.53 | $7.64 | $7.50 | $7.54 | 10,130,400 |
December 23 2003 | $7.69 | $8.07 | $7.45 | $7.53 | 34,593,700 |
December 22 2003 | $7.13 | $7.89 | $7.13 | $7.82 | 33,971,000 |
December 19 2003 | $6.97 | $7.16 | $6.95 | $7.10 | 14,583,800 |
December 18 2003 | $6.83 | $6.96 | $6.82 | $6.95 | 10,089,100 |
December 17 2003 | $6.66 | $6.84 | $6.62 | $6.83 | 10,895,800 |
December 16 2003 | $6.65 | $6.75 | $6.63 | $6.68 | 15,041,000 |
December 15 2003 | $6.54 | $6.69 | $6.54 | $6.65 | 18,367,700 |
December 12 2003 | $6.40 | $6.42 | $6.34 | $6.39 | 10,475,700 |
December 11 2003 | $6.23 | $6.40 | $6.22 | $6.40 | 7,369,100 |
December 10 2003 | $6.29 | $6.30 | $6.16 | $6.21 | 7,384,800 |
December 09 2003 | $6.17 | $6.36 | $6.17 | $6.29 | 13,994,100 |
December 08 2003 | $6.01 | $6.16 | $6.01 | $6.16 | 7,966,400 |
December 05 2003 | $6.05 | $6.08 | $5.97 | $6.04 | 5,389,500 |
December 04 2003 | $6.15 | $6.20 | $6.05 | $6.10 | 11,480,200 |
December 03 2003 | $6.06 | $6.18 | $6.04 | $6.14 | 10,548,200 |
December 02 2003 | $6.08 | $6.11 | $6.01 | $6.02 | 15,459,800 |
December 01 2003 | $6.19 | $6.19 | $6.03 | $6.11 | 8,684,300 |
