| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $8.60 | $8.74 | $8.57 | $8.69 | 3,426,800 |
December 30 2003 | $8.44 | $8.66 | $8.41 | $8.63 | 3,216,800 |
December 29 2003 | $8.36 | $8.49 | $8.08 | $8.47 | 3,902,000 |
December 26 2003 | $8.42 | $8.47 | $8.32 | $8.38 | 948,500 |
December 24 2003 | $8.44 | $8.53 | $8.38 | $8.43 | 1,758,600 |
December 23 2003 | $8.41 | $8.54 | $8.39 | $8.52 | 3,248,900 |
December 22 2003 | $8.18 | $8.47 | $8.17 | $8.47 | 4,658,600 |
December 19 2003 | $8.30 | $8.32 | $8.15 | $8.26 | 4,874,300 |
December 18 2003 | $8.13 | $8.30 | $8.09 | $8.30 | 3,948,000 |
December 17 2003 | $8.15 | $8.20 | $8.04 | $8.13 | 2,840,800 |
December 16 2003 | $8.01 | $8.19 | $8.01 | $8.15 | 5,319,600 |
December 15 2003 | $8.22 | $8.41 | $8.00 | $8.00 | 4,692,400 |
December 12 2003 | $8.21 | $8.29 | $8.12 | $8.19 | 5,067,600 |
December 11 2003 | $8.04 | $8.15 | $8.02 | $8.12 | 8,099,000 |
December 10 2003 | $8.10 | $8.22 | $7.92 | $8.02 | 4,418,300 |
December 09 2003 | $8.30 | $8.37 | $8.15 | $8.16 | 3,822,400 |
December 08 2003 | $8.15 | $8.31 | $8.15 | $8.27 | 1,771,700 |
December 05 2003 | $8.26 | $8.39 | $8.17 | $8.20 | 3,390,000 |
December 04 2003 | $8.44 | $8.50 | $8.30 | $8.37 | 2,777,900 |
December 03 2003 | $8.38 | $8.51 | $8.37 | $8.38 | 3,930,200 |
December 02 2003 | $8.47 | $8.55 | $8.35 | $8.38 | 4,351,400 |
December 01 2003 | $8.63 | $8.63 | $8.51 | $8.59 | 4,958,200 |
November 28 2003 | $8.38 | $8.58 | $8.38 | $8.52 | 2,270,800 |
November 26 2003 | $8.20 | $8.46 | $8.20 | $8.45 | 5,223,800 |
November 25 2003 | $8.11 | $8.22 | $8.03 | $8.11 | 7,996,500 |
