| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $7.27 | $7.31 | $7.23 | $7.28 | 7,702,900 |
December 30 2003 | $7.35 | $7.36 | $7.22 | $7.27 | 10,653,700 |
December 29 2003 | $7.37 | $7.39 | $7.28 | $7.35 | 10,946,200 |
December 26 2003 | $7.37 | $7.45 | $7.35 | $7.36 | 4,525,800 |
December 24 2003 | $7.36 | $7.46 | $7.33 | $7.37 | 10,130,400 |
December 23 2003 | $7.51 | $7.88 | $7.28 | $7.36 | 34,593,700 |
December 22 2003 | $6.97 | $7.71 | $6.97 | $7.64 | 33,971,000 |
December 19 2003 | $6.81 | $7.00 | $6.79 | $6.93 | 14,583,800 |
December 18 2003 | $6.67 | $6.80 | $6.66 | $6.79 | 10,089,100 |
December 17 2003 | $6.50 | $6.69 | $6.46 | $6.67 | 10,895,800 |
December 16 2003 | $6.50 | $6.59 | $6.48 | $6.53 | 15,041,000 |
December 15 2003 | $6.39 | $6.53 | $6.39 | $6.50 | 18,367,700 |
December 12 2003 | $6.25 | $6.27 | $6.20 | $6.24 | 10,475,700 |
December 11 2003 | $6.09 | $6.25 | $6.07 | $6.25 | 7,369,100 |
December 10 2003 | $6.15 | $6.16 | $6.01 | $6.06 | 7,384,800 |
December 09 2003 | $6.03 | $6.21 | $6.03 | $6.15 | 13,994,100 |
December 08 2003 | $5.87 | $6.01 | $5.87 | $6.01 | 7,966,400 |
December 05 2003 | $5.91 | $5.94 | $5.83 | $5.90 | 5,389,500 |
December 04 2003 | $6.00 | $6.06 | $5.91 | $5.96 | 11,480,200 |
December 03 2003 | $5.92 | $6.04 | $5.90 | $6.00 | 10,548,200 |
December 02 2003 | $5.94 | $5.97 | $5.87 | $5.88 | 15,459,800 |
December 01 2003 | $6.05 | $6.05 | $5.89 | $5.97 | 8,684,300 |