| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $12.79 | $12.90 | $12.50 | $12.55 | 593,852 |
December 30 2003 | $12.67 | $12.82 | $12.62 | $12.77 | 1,034,864 |
December 29 2003 | $12.40 | $12.85 | $12.38 | $12.78 | 792,798 |
December 26 2003 | $12.42 | $12.66 | $12.40 | $12.48 | 152,700 |
December 24 2003 | $12.58 | $12.67 | $12.42 | $12.42 | 226,256 |
December 23 2003 | $12.42 | $12.62 | $12.33 | $12.62 | 540,594 |
December 22 2003 | $12.22 | $12.46 | $12.09 | $12.46 | 628,546 |
December 19 2003 | $12.35 | $12.58 | $11.98 | $12.18 | 1,114,832 |
December 18 2003 | $11.96 | $12.39 | $11.93 | $12.32 | 469,356 |
December 17 2003 | $11.97 | $12.05 | $11.74 | $11.96 | 504,234 |
December 16 2003 | $12.07 | $12.11 | $11.83 | $12.02 | 1,243,644 |
December 15 2003 | $12.39 | $12.44 | $12.09 | $12.19 | 1,817,172 |
December 12 2003 | $12.00 | $12.18 | $11.85 | $12.08 | 921,180 |
December 11 2003 | $11.50 | $12.08 | $11.49 | $11.95 | 2,139,788 |
December 10 2003 | $11.36 | $11.57 | $10.90 | $11.20 | 1,239,202 |
December 09 2003 | $11.97 | $12.00 | $11.25 | $11.36 | 1,717,994 |
December 08 2003 | $12.43 | $12.55 | $11.82 | $11.95 | 1,534,936 |
December 05 2003 | $12.40 | $12.58 | $12.28 | $12.48 | 908,788 |
December 04 2003 | $12.55 | $12.71 | $12.31 | $12.61 | 1,367,162 |
December 03 2003 | $13.13 | $13.38 | $12.45 | $12.50 | 1,156,678 |
December 02 2003 | $13.07 | $13.11 | $12.79 | $12.87 | 718,402 |
December 01 2003 | $13.07 | $13.20 | $12.89 | $13.05 | 1,217,904 |
November 28 2003 | $12.43 | $12.95 | $12.33 | $12.91 | 648,344 |
November 26 2003 | $12.47 | $12.67 | $12.31 | $12.49 | 1,350,786 |
November 25 2003 | $12.31 | $12.59 | $12.30 | $12.43 | 988,076 |
