| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $11.93 | $11.93 | $11.73 | $11.75 | 711,262 |
December 30 2003 | $11.99 | $12.00 | $11.86 | $11.87 | 529,213 |
December 29 2003 | $11.76 | $12.08 | $11.75 | $11.97 | 770,110 |
December 26 2003 | $11.68 | $11.73 | $11.65 | $11.70 | 256,351 |
December 24 2003 | $11.61 | $11.75 | $11.60 | $11.65 | 244,496 |
December 23 2003 | $11.64 | $11.76 | $11.61 | $11.64 | 986,240 |
December 22 2003 | $11.62 | $11.69 | $11.52 | $11.68 | 841,448 |
December 19 2003 | $11.77 | $11.80 | $11.65 | $11.70 | 680,779 |
December 18 2003 | $11.78 | $11.81 | $11.62 | $11.81 | 769,475 |
December 17 2003 | $11.71 | $11.78 | $11.50 | $11.77 | 913,421 |
December 16 2003 | $11.84 | $11.86 | $11.62 | $11.71 | 596,740 |
December 15 2003 | $11.95 | $11.97 | $11.80 | $11.84 | 1,050,381 |
December 12 2003 | $11.87 | $11.92 | $11.78 | $11.87 | 370,660 |
December 11 2003 | $11.55 | $11.96 | $11.55 | $11.90 | 495,555 |
December 10 2003 | $11.47 | $11.61 | $11.40 | $11.55 | 917,866 |
December 09 2003 | $11.67 | $11.75 | $11.46 | $11.48 | 1,194,750 |
December 08 2003 | $11.57 | $11.78 | $11.57 | $11.67 | 555,673 |
December 05 2003 | $11.55 | $11.68 | $11.50 | $11.58 | 686,706 |
December 04 2003 | $11.93 | $11.98 | $11.68 | $11.71 | 662,362 |
December 03 2003 | $12.20 | $12.23 | $11.88 | $11.89 | 968,671 |
December 02 2003 | $12.08 | $12.17 | $12.03 | $12.16 | 547,206 |
December 01 2003 | $12.05 | $12.14 | $11.98 | $12.14 | 710,627 |
November 28 2003 | $11.89 | $12.04 | $11.85 | $12.01 | 324,090 |
November 26 2003 | $11.93 | $12.06 | $11.88 | $11.91 | 686,494 |
November 25 2003 | $11.80 | $11.98 | $11.79 | $11.94 | 912,786 |
