| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $6.23 | $6.28 | $6.12 | $6.21 | 1,577,574 |
December 30 2003 | $6.33 | $6.34 | $6.19 | $6.22 | 2,129,184 |
December 29 2003 | $6.12 | $6.40 | $6.09 | $6.34 | 4,358,928 |
December 26 2003 | $6.04 | $6.12 | $5.94 | $6.08 | 858,498 |
December 24 2003 | $5.98 | $6.16 | $5.93 | $6.07 | 2,044,284 |
December 23 2003 | $5.75 | $5.99 | $5.71 | $5.98 | 4,400,514 |
December 22 2003 | $5.63 | $5.75 | $5.62 | $5.74 | 1,975,278 |
December 19 2003 | $5.57 | $5.69 | $5.48 | $5.67 | 3,017,316 |
December 18 2003 | $5.28 | $5.59 | $5.24 | $5.57 | 3,759,864 |
December 17 2003 | $5.20 | $5.28 | $5.12 | $5.27 | 1,964,592 |
December 16 2003 | $5.05 | $5.23 | $4.99 | $5.19 | 2,009,892 |
December 15 2003 | $5.16 | $5.18 | $5.07 | $5.08 | 2,263,494 |
December 12 2003 | $5.08 | $5.13 | $5.00 | $5.12 | 526,044 |
December 11 2003 | $4.90 | $5.10 | $4.89 | $5.08 | 1,412,010 |
December 10 2003 | $4.91 | $5.10 | $4.84 | $4.90 | 1,537,740 |
December 09 2003 | $5.04 | $5.07 | $4.92 | $4.92 | 1,219,644 |
December 08 2003 | $5.01 | $5.09 | $4.92 | $5.07 | 1,081,500 |
December 05 2003 | $4.98 | $5.03 | $4.94 | $5.03 | 1,061,532 |
December 04 2003 | $5.10 | $5.11 | $4.93 | $5.06 | 1,309,680 |
December 03 2003 | $5.26 | $5.33 | $5.10 | $5.10 | 2,440,722 |
December 02 2003 | $5.18 | $5.25 | $5.17 | $5.25 | 1,887,000 |
December 01 2003 | $5.08 | $5.20 | $5.07 | $5.18 | 2,003,952 |
November 28 2003 | $5.02 | $5.06 | $4.97 | $5.06 | 380,280 |
November 26 2003 | $5.05 | $5.07 | $5.00 | $5.02 | 1,351,476 |
November 25 2003 | $5.13 | $5.20 | $5.01 | $5.05 | 2,552,706 |
