| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $9.50 | $9.50 | $8.70 | $8.70 | 4,700 |
December 30 2003 | $9.25 | $9.75 | $8.25 | $8.66 | 14,500 |
December 29 2003 | $8.95 | $9.00 | $8.40 | $9.00 | 5,500 |
December 26 2003 | $8.00 | $9.00 | $8.00 | $8.00 | 7,800 |
December 24 2003 | $8.25 | $8.25 | $8.00 | $8.25 | 800 |
December 23 2003 | $7.90 | $8.10 | $7.40 | $7.50 | 22,800 |
December 22 2003 | $8.00 | $8.00 | $7.40 | $7.70 | 6,500 |
December 19 2003 | $7.70 | $7.95 | $7.70 | $7.75 | 4,900 |
December 18 2003 | $7.70 | $8.25 | $7.70 | $7.70 | 15,200 |
December 17 2003 | $8.01 | $8.01 | $7.70 | $7.70 | 1,600 |
December 16 2003 | $7.70 | $8.25 | $7.70 | $7.70 | 11,200 |
December 15 2003 | $7.80 | $8.25 | $7.70 | $7.70 | 2,600 |
December 12 2003 | $8.00 | $9.00 | $7.60 | $9.00 | 1,200 |
December 11 2003 | $10.00 | $10.10 | $8.00 | $8.00 | 16,800 |
December 10 2003 | $7.00 | $8.30 | $7.00 | $8.30 | 13,600 |
December 09 2003 | $6.15 | $7.50 | $6.00 | $7.00 | 18,300 |
December 08 2003 | $5.55 | $6.00 | $5.55 | $5.85 | 2,700 |
December 05 2003 | $5.55 | $6.00 | $5.55 | $5.60 | 1,100 |
December 04 2003 | $6.05 | $6.20 | $5.45 | $5.55 | 3,700 |
December 03 2003 | $5.20 | $5.50 | $5.20 | $5.50 | 5,200 |
December 02 2003 | $5.20 | $5.30 | $5.20 | $5.25 | 1,000 |
December 01 2003 | $5.20 | $5.40 | $5.20 | $5.30 | 2,200 |
November 28 2003 | $5.20 | $5.60 | $5.20 | $5.20 | 2,400 |
November 26 2003 | $5.20 | $5.50 | $5.20 | $5.30 | 3,400 |
November 25 2003 | $5.10 | $6.30 | $5.10 | $6.30 | 1,700 |
