| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $11.01 | $11.10 | $10.75 | $10.76 | 2,433,132 |
December 30 2003 | $11.32 | $11.47 | $11.05 | $11.08 | 1,828,128 |
December 29 2003 | $11.00 | $11.37 | $10.94 | $11.27 | 2,193,109 |
December 26 2003 | $10.89 | $11.03 | $10.75 | $10.95 | 533,551 |
December 24 2003 | $11.11 | $11.15 | $10.87 | $10.92 | 1,171,971 |
December 23 2003 | $10.86 | $11.20 | $10.80 | $11.14 | 1,780,991 |
December 22 2003 | $10.95 | $11.20 | $10.75 | $10.97 | 3,032,150 |
December 19 2003 | $11.54 | $11.60 | $11.05 | $11.20 | 1,753,613 |
December 18 2003 | $10.95 | $11.50 | $10.93 | $11.35 | 2,894,906 |
December 17 2003 | $10.78 | $11.09 | $10.51 | $10.95 | 2,351,932 |
December 16 2003 | $11.07 | $11.10 | $10.50 | $10.82 | 4,229,539 |
December 15 2003 | $12.23 | $12.31 | $11.08 | $11.16 | 5,166,747 |
December 12 2003 | $11.77 | $11.80 | $11.27 | $11.42 | 4,113,853 |
December 11 2003 | $10.68 | $11.55 | $10.57 | $11.37 | 10,439,170 |
December 10 2003 | $10.40 | $10.68 | $10.37 | $10.54 | 5,791,313 |
December 09 2003 | $10.39 | $10.81 | $10.19 | $10.35 | 12,219,790 |
December 08 2003 | $10.82 | $11.71 | $10.78 | $10.98 | 5,634,866 |
December 05 2003 | $11.20 | $11.89 | $10.81 | $11.50 | 6,598,352 |
December 04 2003 | $13.40 | $13.48 | $11.18 | $11.71 | 15,658,980 |
December 03 2003 | $14.06 | $14.15 | $13.13 | $13.29 | 5,173,125 |
December 02 2003 | $13.54 | $14.20 | $13.50 | $13.79 | 5,599,120 |
December 01 2003 | $13.67 | $13.85 | $13.45 | $13.60 | 4,194,247 |
November 28 2003 | $12.70 | $13.43 | $12.65 | $13.40 | 2,251,269 |
November 26 2003 | $13.35 | $13.40 | $12.64 | $13.03 | 5,115,611 |
November 25 2003 | $13.15 | $13.50 | $12.96 | $13.11 | 9,586,427 |
