| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $9.85 | $10.00 | $9.65 | $9.85 | 381,463 |
December 30 2003 | $9.88 | $10.00 | $9.70 | $10.00 | 445,111 |
December 29 2003 | $9.63 | $10.00 | $9.40 | $10.00 | 381,331 |
December 26 2003 | $9.60 | $9.93 | $9.25 | $9.88 | 197,780 |
December 24 2003 | $9.50 | $9.63 | $9.35 | $9.50 | 241,067 |
December 23 2003 | $9.88 | $9.88 | $9.38 | $9.63 | 474,525 |
December 22 2003 | $9.80 | $9.88 | $9.45 | $9.75 | 405,908 |
December 19 2003 | $10.25 | $10.28 | $9.40 | $9.40 | 881,773 |
December 18 2003 | $9.75 | $10.05 | $9.70 | $9.98 | 754,602 |
December 17 2003 | $9.83 | $10.20 | $9.63 | $9.90 | 846,562 |
December 16 2003 | $9.43 | $9.88 | $9.23 | $9.75 | 519,081 |
December 15 2003 | $9.90 | $10.05 | $9.30 | $9.43 | 639,372 |
December 12 2003 | $9.35 | $9.68 | $9.25 | $9.65 | 638,980 |
December 11 2003 | $8.83 | $9.40 | $8.68 | $9.15 | 277,892 |
December 10 2003 | $9.03 | $9.05 | $8.75 | $8.75 | 381,673 |
December 09 2003 | $9.00 | $9.45 | $8.98 | $9.05 | 317,199 |
December 08 2003 | $8.80 | $9.15 | $8.73 | $9.04 | 266,447 |
December 05 2003 | $9.08 | $9.13 | $8.75 | $8.90 | 302,943 |
December 04 2003 | $9.10 | $9.40 | $8.73 | $9.13 | 428,034 |
December 03 2003 | $9.35 | $9.50 | $7.10 | $9.05 | 765,838 |
December 02 2003 | $9.03 | $9.25 | $8.90 | $9.23 | 1,531,804 |
December 01 2003 | $8.73 | $9.25 | $8.55 | $9.05 | 1,245,432 |
November 28 2003 | $8.48 | $8.60 | $8.40 | $8.48 | 104,672 |
November 26 2003 | $8.75 | $8.75 | $8.43 | $8.50 | 478,360 |
November 25 2003 | $8.60 | $8.65 | $8.45 | $8.52 | 317,559 |
