| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $11.01 | $11.10 | $10.75 | $10.76 | 2,418,700 |
December 30 2003 | $11.32 | $11.47 | $11.05 | $11.08 | 1,822,600 |
December 29 2003 | $11.00 | $11.37 | $10.94 | $11.27 | 2,178,700 |
December 26 2003 | $10.89 | $11.03 | $10.75 | $10.95 | 533,600 |
December 24 2003 | $11.11 | $11.15 | $10.87 | $10.92 | 1,172,000 |
December 23 2003 | $10.86 | $11.20 | $10.80 | $11.14 | 1,780,000 |
December 22 2003 | $10.95 | $11.20 | $10.75 | $10.97 | 3,032,000 |
December 19 2003 | $11.54 | $11.60 | $11.05 | $11.20 | 1,748,300 |
December 18 2003 | $10.95 | $11.50 | $10.93 | $11.35 | 2,893,800 |
December 17 2003 | $10.78 | $11.09 | $10.51 | $10.95 | 2,352,000 |
December 16 2003 | $11.07 | $11.10 | $10.50 | $10.82 | 4,220,900 |
December 15 2003 | $12.23 | $12.31 | $11.08 | $11.16 | 5,154,100 |
December 12 2003 | $11.77 | $11.80 | $11.27 | $11.42 | 4,112,700 |
December 11 2003 | $10.68 | $11.55 | $10.57 | $11.37 | 10,429,500 |
December 10 2003 | $10.40 | $10.68 | $10.37 | $10.54 | 5,785,600 |
December 09 2003 | $10.39 | $10.81 | $10.19 | $10.35 | 12,219,500 |
December 08 2003 | $10.82 | $11.71 | $10.78 | $10.98 | 5,533,900 |
December 05 2003 | $11.20 | $11.89 | $10.81 | $11.50 | 6,594,900 |
December 04 2003 | $13.40 | $13.48 | $11.18 | $11.71 | 15,631,400 |
December 03 2003 | $14.06 | $14.15 | $13.13 | $13.29 | 5,168,800 |
December 02 2003 | $13.54 | $14.20 | $13.50 | $13.79 | 5,587,800 |
December 01 2003 | $13.67 | $13.85 | $13.45 | $13.60 | 4,187,300 |
November 28 2003 | $12.70 | $13.43 | $12.65 | $13.40 | 2,251,300 |
November 26 2003 | $13.35 | $13.40 | $12.64 | $13.03 | 5,114,100 |
November 25 2003 | $13.15 | $13.50 | $12.96 | $13.11 | 9,257,900 |