| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $7.23 | $7.26 | $6.86 | $6.86 | 3,419,136 |
December 30 2003 | $7.33 | $7.37 | $7.18 | $7.21 | 2,132,352 |
December 29 2003 | $7.31 | $7.41 | $7.27 | $7.34 | 3,158,760 |
December 26 2003 | $6.88 | $7.29 | $6.83 | $7.27 | 2,158,404 |
December 24 2003 | $7.00 | $7.03 | $6.78 | $7.02 | 1,512,732 |
December 23 2003 | $6.87 | $7.00 | $6.72 | $6.88 | 2,911,068 |
December 22 2003 | $7.10 | $7.20 | $6.83 | $6.90 | 3,769,740 |
December 19 2003 | $7.19 | $7.29 | $6.94 | $7.06 | 5,147,556 |
December 18 2003 | $6.89 | $7.25 | $6.89 | $7.23 | 7,783,860 |
December 17 2003 | $6.77 | $6.87 | $6.53 | $6.84 | 9,822,840 |
December 16 2003 | $7.13 | $7.33 | $6.61 | $6.92 | 15,725,400 |
December 15 2003 | $7.74 | $7.75 | $7.05 | $7.17 | 12,320,748 |
December 12 2003 | $7.69 | $7.75 | $7.16 | $7.29 | 7,413,228 |
December 11 2003 | $7.08 | $7.54 | $6.98 | $7.52 | 9,280,176 |
December 10 2003 | $7.77 | $7.79 | $6.91 | $7.10 | 16,175,148 |
December 09 2003 | $7.43 | $7.65 | $7.23 | $7.64 | 11,757,936 |
December 08 2003 | $6.91 | $7.19 | $6.91 | $7.13 | 8,396,700 |
December 05 2003 | $6.67 | $6.90 | $6.50 | $6.90 | 6,407,088 |
December 04 2003 | $6.38 | $6.65 | $6.12 | $6.58 | 9,884,040 |
December 03 2003 | $6.79 | $7.06 | $6.27 | $6.36 | 8,564,472 |
December 02 2003 | $6.83 | $6.99 | $6.70 | $6.81 | 8,083,296 |
December 01 2003 | $6.68 | $6.85 | $6.58 | $6.84 | 6,879,516 |
November 28 2003 | $6.38 | $6.57 | $6.24 | $6.54 | 2,877,204 |
November 26 2003 | $5.92 | $6.37 | $5.92 | $6.37 | 7,522,944 |
November 25 2003 | $6.21 | $6.21 | $5.88 | $5.94 | 5,349,984 |
