DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 31 2003 | $8.18 | $8.25 | $8.04 | $8.15 | 1,336,791 |
December 30 2003 | $8.27 | $8.33 | $8.15 | $8.15 | 1,595,880 |
December 29 2003 | $8.21 | $8.27 | $8.13 | $8.24 | 626,176 |
December 26 2003 | $8.14 | $8.20 | $8.06 | $8.10 | 304,237 |
December 24 2003 | $8.15 | $8.20 | $8.08 | $8.09 | 291,104 |
December 23 2003 | $8.21 | $8.21 | $8.12 | $8.17 | 1,627,724 |
December 22 2003 | $8.04 | $8.26 | $7.94 | $8.26 | 1,554,090 |
December 19 2003 | $8.14 | $8.22 | $7.90 | $8.04 | 3,204,783 |
December 18 2003 | $8.11 | $8.17 | $7.86 | $8.13 | 2,740,333 |
December 17 2003 | $7.99 | $8.07 | $7.84 | $8.00 | 2,539,479 |
December 16 2003 | $7.84 | $7.99 | $7.68 | $7.94 | 5,889,766 |
December 15 2003 | $7.66 | $7.78 | $7.37 | $7.44 | 1,460,185 |
December 12 2003 | $7.51 | $7.63 | $7.41 | $7.55 | 818,621 |
December 11 2003 | $7.27 | $7.56 | $7.27 | $7.55 | 1,063,130 |
December 10 2003 | $7.28 | $7.36 | $7.20 | $7.28 | 1,044,211 |
December 09 2003 | $7.56 | $7.56 | $7.30 | $7.32 | 1,675,955 |
December 08 2003 | $7.50 | $7.59 | $7.39 | $7.53 | 2,396,570 |
December 05 2003 | $7.69 | $7.72 | $7.41 | $7.44 | 1,911,608 |
December 04 2003 | $7.69 | $7.74 | $7.51 | $7.65 | 1,844,701 |
December 03 2003 | $7.60 | $7.86 | $7.51 | $7.51 | 2,165,403 |
December 02 2003 | $7.70 | $7.78 | $7.49 | $7.51 | 1,734,429 |
December 01 2003 | $7.62 | $7.82 | $7.55 | $7.69 | 2,293,854 |
November 28 2003 | $7.54 | $7.64 | $7.52 | $7.53 | 729,701 |
November 26 2003 | $7.76 | $7.84 | $7.54 | $7.68 | 849,905 |
November 25 2003 | $7.66 | $7.72 | $7.54 | $7.68 | 1,072,577 |