| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $10.56 | $10.65 | $10.56 | $10.60 | 7,309,389 |
December 30 2003 | $10.40 | $10.58 | $10.38 | $10.58 | 10,696,382 |
December 29 2003 | $10.25 | $10.40 | $10.24 | $10.37 | 7,927,632 |
December 26 2003 | $10.25 | $10.26 | $10.22 | $10.25 | 2,569,489 |
December 24 2003 | $10.28 | $10.39 | $10.25 | $10.26 | 3,407,898 |
December 23 2003 | $10.32 | $10.43 | $10.28 | $10.33 | 6,907,642 |
December 22 2003 | $10.32 | $10.40 | $10.26 | $10.32 | 9,120,196 |
December 19 2003 | $10.41 | $10.49 | $10.20 | $10.32 | 13,328,140 |
December 18 2003 | $10.34 | $10.44 | $10.31 | $10.40 | 7,415,469 |
December 17 2003 | $10.26 | $10.35 | $10.22 | $10.34 | 9,526,391 |
December 16 2003 | $10.23 | $10.37 | $10.19 | $10.25 | 11,822,563 |
December 15 2003 | $10.17 | $10.22 | $10.03 | $10.13 | 9,256,299 |
December 12 2003 | $10.05 | $10.14 | $10.00 | $10.10 | 7,826,890 |
December 11 2003 | $10.00 | $10.13 | $9.98 | $10.08 | 10,407,721 |
December 10 2003 | $9.85 | $10.10 | $9.74 | $10.09 | 9,156,446 |
December 09 2003 | $9.97 | $9.98 | $9.85 | $9.85 | 9,837,291 |
December 08 2003 | $10.09 | $10.10 | $9.91 | $9.98 | 7,237,780 |
December 05 2003 | $10.08 | $10.20 | $10.02 | $10.09 | 9,392,735 |
December 04 2003 | $9.71 | $10.05 | $9.71 | $10.05 | 15,247,585 |
December 03 2003 | $9.82 | $9.88 | $9.73 | $9.74 | 8,801,512 |
December 02 2003 | $9.90 | $9.90 | $9.78 | $9.84 | 9,032,019 |
December 01 2003 | $9.87 | $9.92 | $9.81 | $9.90 | 7,165,614 |
November 28 2003 | $9.87 | $9.93 | $9.83 | $9.93 | 2,697,252 |
November 26 2003 | $10.00 | $10.02 | $9.78 | $9.90 | 7,791,085 |
November 25 2003 | $9.87 | $10.00 | $9.78 | $9.98 | 8,157,138 |
