| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $7.05 | $7.13 | $6.93 | $7.10 | 5,690,223 |
December 30 2003 | $6.82 | $7.10 | $6.81 | $6.95 | 6,602,828 |
December 29 2003 | $6.73 | $6.84 | $6.71 | $6.78 | 4,299,882 |
December 26 2003 | $6.56 | $6.67 | $6.56 | $6.64 | 1,185,408 |
December 24 2003 | $6.58 | $6.59 | $6.50 | $6.57 | 934,832 |
December 23 2003 | $6.44 | $6.58 | $6.42 | $6.57 | 3,039,989 |
December 22 2003 | $6.39 | $6.45 | $6.29 | $6.42 | 2,978,205 |
December 19 2003 | $6.45 | $6.49 | $6.23 | $6.27 | 4,716,098 |
December 18 2003 | $6.40 | $6.57 | $6.39 | $6.44 | 3,772,931 |
December 17 2003 | $6.44 | $6.45 | $6.33 | $6.40 | 4,905,816 |
December 16 2003 | $6.38 | $6.47 | $6.22 | $6.44 | 8,716,453 |
December 15 2003 | $7.22 | $7.37 | $6.14 | $6.26 | 9,642,024 |
December 12 2003 | $6.91 | $6.98 | $6.74 | $6.88 | 4,458,775 |
December 11 2003 | $6.32 | $6.80 | $6.32 | $6.78 | 7,261,418 |
December 10 2003 | $6.56 | $6.61 | $6.20 | $6.31 | 5,660,059 |
December 09 2003 | $6.88 | $6.92 | $6.55 | $6.56 | 4,697,708 |
December 08 2003 | $6.92 | $6.97 | $6.62 | $6.84 | 4,564,615 |
December 05 2003 | $6.82 | $6.99 | $6.80 | $6.93 | 3,275,483 |
December 04 2003 | $7.22 | $7.25 | $6.83 | $6.86 | 7,498,103 |
December 03 2003 | $7.35 | $7.46 | $6.82 | $6.85 | 8,260,415 |
December 02 2003 | $7.56 | $7.61 | $7.31 | $7.33 | 3,563,368 |
December 01 2003 | $7.68 | $7.70 | $7.55 | $7.66 | 3,126,778 |
November 28 2003 | $7.44 | $7.50 | $7.41 | $7.49 | 603,950 |
November 26 2003 | $7.46 | $7.51 | $7.38 | $7.43 | 1,618,823 |
November 25 2003 | $7.43 | $7.58 | $7.35 | $7.35 | 2,177,261 |
