| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $11.30 | $11.35 | $11.14 | $11.14 | 15,172,224 |
December 30 2003 | $11.17 | $11.30 | $11.11 | $11.27 | 20,996,285 |
December 29 2003 | $11.27 | $11.37 | $11.14 | $11.18 | 30,809,921 |
December 26 2003 | $11.40 | $11.43 | $11.13 | $11.31 | 35,455,139 |
December 24 2003 | $11.77 | $11.83 | $11.23 | $11.34 | 103,891,617 |
December 23 2003 | $9.75 | $11.66 | $9.72 | $11.60 | 350,358,410 |
December 22 2003 | $7.55 | $7.79 | $7.50 | $7.68 | 30,126,437 |
December 19 2003 | $7.59 | $7.66 | $7.42 | $7.46 | 35,307,443 |
December 18 2003 | $7.49 | $7.60 | $7.45 | $7.56 | 12,259,650 |
December 17 2003 | $7.32 | $7.48 | $7.28 | $7.44 | 13,837,056 |
December 16 2003 | $7.33 | $7.45 | $7.26 | $7.31 | 12,813,102 |
December 15 2003 | $7.60 | $7.62 | $7.35 | $7.36 | 13,662,714 |
December 12 2003 | $7.52 | $7.58 | $7.40 | $7.43 | 12,912,858 |
December 11 2003 | $7.24 | $7.49 | $7.23 | $7.39 | 11,500,002 |
December 10 2003 | $7.24 | $7.25 | $7.10 | $7.23 | 18,366,863 |
December 09 2003 | $7.55 | $7.57 | $7.20 | $7.21 | 22,254,311 |
December 08 2003 | $7.48 | $7.55 | $7.39 | $7.51 | 15,660,432 |
December 05 2003 | $7.51 | $7.61 | $7.48 | $7.49 | 11,610,834 |
December 04 2003 | $7.77 | $7.82 | $7.38 | $7.59 | 15,436,536 |
December 03 2003 | $7.98 | $8.06 | $7.70 | $7.70 | 21,364,019 |
December 02 2003 | $7.99 | $8.12 | $7.91 | $7.93 | 12,749,586 |
December 01 2003 | $7.68 | $8.09 | $7.68 | $8.03 | 19,990,415 |
November 28 2003 | $7.65 | $7.77 | $7.60 | $7.62 | 5,340,330 |
November 26 2003 | $7.67 | $7.74 | $7.47 | $7.64 | 10,686,558 |
November 25 2003 | $7.67 | $7.81 | $7.50 | $7.60 | 21,795,947 |
