| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $7.21 | $7.30 | $7.21 | $7.30 | 4,000 |
December 30 2003 | $7.07 | $7.18 | $7.02 | $7.18 | 6,800 |
December 29 2003 | $6.85 | $6.95 | $6.85 | $6.92 | 3,000 |
December 24 2003 | $7.01 | $7.01 | $6.83 | $6.83 | 5,200 |
December 23 2003 | $6.81 | $7.03 | $6.81 | $7.01 | 61,200 |
December 22 2003 | $6.72 | $6.85 | $6.72 | $6.85 | 5,600 |
December 19 2003 | $6.61 | $6.63 | $6.61 | $6.63 | 6,000 |
December 18 2003 | $6.55 | $6.65 | $6.55 | $6.61 | 19,800 |
December 17 2003 | $6.67 | $6.67 | $6.67 | $6.67 | 8,000 |
December 16 2003 | $6.78 | $6.78 | $6.78 | $6.78 | 6,000 |
December 15 2003 | $6.94 | $6.94 | $6.94 | $6.94 | 200 |
December 12 2003 | $6.65 | $6.65 | $6.65 | $6.65 | 400 |
December 11 2003 | $6.48 | $6.48 | $6.48 | $6.48 | 4,000 |
December 10 2003 | $6.50 | $6.50 | $6.48 | $6.48 | 3,400 |
December 09 2003 | $6.50 | $6.50 | $6.50 | $6.50 | 1,000 |
December 08 2003 | $6.55 | $6.56 | $6.54 | $6.54 | 2,600 |
December 05 2003 | $6.55 | $6.55 | $6.55 | $6.55 | 3,600 |
December 04 2003 | $6.61 | $6.63 | $6.61 | $6.61 | 23,200 |
December 03 2003 | $6.50 | $6.50 | $6.47 | $6.47 | 4,800 |
December 02 2003 | $6.68 | $6.68 | $6.47 | $6.47 | 9,400 |
December 01 2003 | $6.63 | $6.72 | $6.63 | $6.72 | 4,200 |
November 28 2003 | $6.52 | $6.52 | $6.44 | $6.44 | 2,200 |
November 26 2003 | $6.57 | $6.57 | $6.52 | $6.52 | 5,400 |
November 25 2003 | $6.20 | $6.20 | $6.19 | $6.20 | 1,400 |
November 24 2003 | $5.95 | $6.20 | $5.94 | $6.20 | 14,800 |
