| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $6.69 | $6.78 | $6.65 | $6.72 | 11,532,636 |
December 30 2003 | $6.56 | $6.68 | $6.53 | $6.63 | 8,839,664 |
December 29 2003 | $6.50 | $6.58 | $6.47 | $6.55 | 6,925,936 |
December 26 2003 | $6.47 | $6.50 | $6.43 | $6.47 | 2,407,184 |
December 24 2003 | $6.53 | $6.53 | $6.44 | $6.46 | 3,276,064 |
December 23 2003 | $6.49 | $6.55 | $6.43 | $6.50 | 9,867,716 |
December 22 2003 | $6.53 | $6.53 | $6.38 | $6.49 | 12,638,028 |
December 19 2003 | $6.58 | $6.60 | $6.43 | $6.50 | 13,597,612 |
December 18 2003 | $6.43 | $6.56 | $6.42 | $6.55 | 9,569,152 |
December 17 2003 | $6.50 | $6.52 | $6.38 | $6.44 | 7,588,828 |
December 16 2003 | $6.39 | $6.52 | $6.37 | $6.49 | 12,144,656 |
December 15 2003 | $6.50 | $6.57 | $6.37 | $6.39 | 11,149,548 |
December 12 2003 | $6.56 | $6.56 | $6.40 | $6.43 | 8,023,104 |
December 11 2003 | $6.42 | $6.58 | $6.39 | $6.52 | 8,704,868 |
December 10 2003 | $6.44 | $6.47 | $6.38 | $6.43 | 6,943,324 |
December 09 2003 | $6.59 | $6.60 | $6.42 | $6.42 | 8,117,828 |
December 08 2003 | $6.45 | $6.56 | $6.43 | $6.55 | 7,365,760 |
December 05 2003 | $6.45 | $6.52 | $6.42 | $6.45 | 10,566,184 |
December 04 2003 | $6.45 | $6.52 | $6.38 | $6.49 | 9,281,616 |
December 03 2003 | $6.48 | $6.63 | $6.45 | $6.48 | 13,195,680 |
December 02 2003 | $6.56 | $6.57 | $6.49 | $6.50 | 11,119,488 |
December 01 2003 | $6.50 | $6.64 | $6.49 | $6.57 | 8,526,508 |
November 28 2003 | $6.49 | $6.57 | $6.49 | $6.52 | 4,115,988 |
November 26 2003 | $6.53 | $6.57 | $6.42 | $6.50 | 11,064,940 |
November 25 2003 | $6.35 | $6.44 | $6.23 | $6.39 | 12,434,092 |
