| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $12.28 | $12.33 | $12.15 | $12.25 | 2,022,578 |
December 30 2003 | $12.12 | $12.36 | $12.10 | $12.29 | 2,027,014 |
December 29 2003 | $12.19 | $12.32 | $12.07 | $12.32 | 1,926,600 |
December 26 2003 | $12.29 | $12.29 | $12.15 | $12.22 | 415,244 |
December 24 2003 | $12.27 | $12.29 | $12.16 | $12.24 | 686,818 |
December 23 2003 | $12.31 | $12.32 | $12.07 | $12.30 | 2,041,708 |
December 22 2003 | $12.12 | $12.29 | $11.94 | $12.27 | 1,990,768 |
December 19 2003 | $12.17 | $12.25 | $12.00 | $12.20 | 3,461,984 |
December 18 2003 | $12.29 | $12.39 | $12.17 | $12.24 | 2,464,454 |
December 17 2003 | $12.17 | $12.20 | $11.97 | $12.18 | 1,501,554 |
December 16 2003 | $11.99 | $12.18 | $11.83 | $12.15 | 2,703,494 |
December 15 2003 | $12.38 | $12.38 | $11.95 | $12.02 | 3,133,124 |
December 12 2003 | $12.25 | $12.36 | $12.03 | $12.27 | 3,565,212 |
December 11 2003 | $11.70 | $12.28 | $11.68 | $12.17 | 4,320,738 |
December 10 2003 | $11.62 | $11.82 | $11.47 | $11.77 | 5,714,584 |
December 09 2003 | $11.76 | $11.91 | $11.58 | $11.64 | 3,310,284 |
December 08 2003 | $11.65 | $11.77 | $11.42 | $11.69 | 3,614,556 |
December 05 2003 | $11.82 | $11.83 | $11.55 | $11.71 | 3,383,256 |
December 04 2003 | $12.07 | $12.18 | $11.76 | $11.97 | 5,451,048 |
December 03 2003 | $11.85 | $12.04 | $11.82 | $12.00 | 8,681,462 |
December 02 2003 | $11.73 | $12.06 | $11.55 | $11.82 | 7,937,476 |
December 01 2003 | $11.35 | $11.72 | $11.33 | $11.60 | 4,916,026 |
November 28 2003 | $11.31 | $11.57 | $11.30 | $11.53 | 927,004 |
November 26 2003 | $11.53 | $11.55 | $11.33 | $11.37 | 1,996,362 |
November 25 2003 | $11.34 | $11.69 | $11.15 | $11.55 | 5,638,092 |
