| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $12.09 | $12.34 | $11.89 | $12.19 | 50,983 |
December 30 2003 | $12.45 | $12.45 | $12.06 | $12.19 | 29,852 |
December 29 2003 | $12.26 | $12.42 | $12.16 | $12.31 | 94,354 |
December 26 2003 | $11.95 | $12.11 | $11.94 | $12.08 | 9,828 |
December 24 2003 | $12.02 | $12.09 | $11.93 | $12.01 | 7,613 |
December 23 2003 | $12.04 | $12.05 | $11.87 | $11.97 | 60,303 |
December 22 2003 | $11.64 | $12.02 | $11.47 | $12.01 | 94,861 |
December 19 2003 | $11.54 | $11.62 | $11.28 | $11.50 | 29,067 |
December 18 2003 | $11.35 | $11.61 | $11.27 | $11.50 | 96,845 |
December 17 2003 | $11.49 | $11.54 | $11.29 | $11.35 | 44,432 |
December 16 2003 | $11.57 | $11.65 | $11.34 | $11.35 | 117,654 |
December 15 2003 | $11.31 | $11.61 | $11.28 | $11.34 | 61,226 |
December 12 2003 | $11.01 | $11.23 | $10.99 | $11.20 | 60,765 |
December 11 2003 | $10.58 | $10.99 | $10.48 | $10.92 | 76,959 |
December 10 2003 | $10.14 | $10.54 | $10.06 | $10.44 | 31,790 |
December 09 2003 | $9.96 | $10.15 | $9.96 | $10.04 | 53,798 |
December 08 2003 | $9.73 | $9.93 | $9.73 | $9.87 | 15,503 |
December 05 2003 | $10.09 | $10.17 | $9.51 | $9.73 | 44,247 |
December 04 2003 | $10.17 | $10.51 | $9.76 | $10.03 | 53,798 |
December 03 2003 | $9.88 | $10.29 | $9.88 | $10.24 | 17,625 |
December 02 2003 | $9.95 | $9.99 | $9.69 | $9.88 | 40,648 |
December 01 2003 | $9.41 | $9.93 | $9.41 | $9.89 | 39,772 |
November 28 2003 | $9.48 | $9.62 | $9.41 | $9.41 | 4,891 |
November 26 2003 | $9.41 | $9.52 | $9.34 | $9.41 | 23,623 |
November 25 2003 | $9.07 | $9.40 | $8.93 | $9.34 | 21,870 |
