| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $10.33 | $10.70 | $10.33 | $10.67 | 136,600 |
December 30 2003 | $10.45 | $10.48 | $10.22 | $10.33 | 187,100 |
December 29 2003 | $10.59 | $10.59 | $10.41 | $10.48 | 115,000 |
December 26 2003 | $10.53 | $10.56 | $10.47 | $10.51 | 69,000 |
December 24 2003 | $10.60 | $10.67 | $10.57 | $10.57 | 66,500 |
December 23 2003 | $10.90 | $10.90 | $10.62 | $10.74 | 81,800 |
December 22 2003 | $10.79 | $10.82 | $10.60 | $10.75 | 79,100 |
December 19 2003 | $11.04 | $11.05 | $10.75 | $10.86 | 60,600 |
December 18 2003 | $10.75 | $11.01 | $10.67 | $10.98 | 100,600 |
December 17 2003 | $10.45 | $10.79 | $10.45 | $10.75 | 207,500 |
December 16 2003 | $11.17 | $11.17 | $10.15 | $10.51 | 424,300 |
December 15 2003 | $11.51 | $11.54 | $11.14 | $11.20 | 222,300 |
December 12 2003 | $11.81 | $12.05 | $11.01 | $11.25 | 304,300 |
December 11 2003 | $11.33 | $11.50 | $11.01 | $11.28 | 219,600 |
December 10 2003 | $11.34 | $11.34 | $11.07 | $11.18 | 121,600 |
December 09 2003 | $11.17 | $11.50 | $11.06 | $11.33 | 237,700 |
December 08 2003 | $11.20 | $11.32 | $10.99 | $11.27 | 109,700 |
December 05 2003 | $11.51 | $11.51 | $10.98 | $11.35 | 108,200 |
December 04 2003 | $11.54 | $11.75 | $11.28 | $11.51 | 155,400 |
December 03 2003 | $11.51 | $11.73 | $11.36 | $11.54 | 111,500 |
December 02 2003 | $11.92 | $12.02 | $11.51 | $11.57 | 174,500 |
December 01 2003 | $11.44 | $11.92 | $11.44 | $11.92 | 160,400 |
November 28 2003 | $11.29 | $11.66 | $11.28 | $11.51 | 100,400 |
November 26 2003 | $11.58 | $11.58 | $11.29 | $11.32 | 211,100 |
November 25 2003 | $12.04 | $12.09 | $11.47 | $11.62 | 151,100 |
