| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $7.53 | $7.56 | $7.48 | $7.54 | 7,702,900 |
December 30 2003 | $7.61 | $7.62 | $7.47 | $7.53 | 10,653,700 |
December 29 2003 | $7.63 | $7.65 | $7.54 | $7.61 | 10,946,200 |
December 26 2003 | $7.63 | $7.71 | $7.61 | $7.62 | 4,525,800 |
December 24 2003 | $7.62 | $7.73 | $7.59 | $7.63 | 10,130,400 |
December 23 2003 | $7.78 | $8.16 | $7.54 | $7.62 | 34,593,700 |
December 22 2003 | $7.22 | $7.98 | $7.22 | $7.91 | 33,971,000 |
December 19 2003 | $7.06 | $7.24 | $7.03 | $7.18 | 14,583,800 |
December 18 2003 | $6.91 | $7.04 | $6.90 | $7.03 | 10,089,100 |
December 17 2003 | $6.73 | $6.92 | $6.69 | $6.91 | 10,895,800 |
December 16 2003 | $6.73 | $6.82 | $6.71 | $6.76 | 15,041,000 |
December 15 2003 | $6.62 | $6.76 | $6.62 | $6.73 | 18,367,700 |
December 12 2003 | $6.48 | $6.49 | $6.41 | $6.46 | 10,475,700 |
December 11 2003 | $6.30 | $6.48 | $6.29 | $6.47 | 7,369,100 |
December 10 2003 | $6.36 | $6.38 | $6.23 | $6.28 | 7,384,800 |
December 09 2003 | $6.24 | $6.43 | $6.24 | $6.36 | 13,994,100 |
December 08 2003 | $6.08 | $6.23 | $6.08 | $6.23 | 7,966,400 |
December 05 2003 | $6.12 | $6.15 | $6.04 | $6.11 | 5,389,500 |
December 04 2003 | $6.22 | $6.27 | $6.12 | $6.17 | 11,480,200 |
December 03 2003 | $6.13 | $6.25 | $6.11 | $6.21 | 10,548,200 |
December 02 2003 | $6.15 | $6.18 | $6.08 | $6.09 | 15,459,800 |
December 01 2003 | $6.26 | $6.26 | $6.10 | $6.18 | 8,684,300 |
