| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $19.01 | $19.20 | $18.69 | $18.99 | 1,307,128 |
December 30 2003 | $19.19 | $19.31 | $19.01 | $19.19 | 1,308,286 |
December 29 2003 | $18.88 | $19.13 | $18.85 | $19.07 | 1,666,360 |
December 26 2003 | $18.56 | $18.97 | $18.52 | $18.89 | 857,493 |
December 24 2003 | $18.42 | $18.71 | $18.42 | $18.60 | 645,197 |
December 23 2003 | $17.86 | $18.45 | $17.82 | $18.42 | 1,599,161 |
December 22 2003 | $17.88 | $18.12 | $17.73 | $17.94 | 989,368 |
December 19 2003 | $18.07 | $18.20 | $17.63 | $17.99 | 1,123,835 |
December 18 2003 | $17.59 | $18.18 | $17.59 | $17.98 | 1,705,397 |
December 17 2003 | $17.22 | $17.39 | $17.02 | $17.29 | 1,466,470 |
December 16 2003 | $17.79 | $17.87 | $17.04 | $17.44 | 3,534,204 |
December 15 2003 | $18.53 | $18.62 | $17.58 | $17.63 | 1,455,174 |
December 12 2003 | $18.03 | $18.09 | $17.71 | $17.99 | 1,269,019 |
December 11 2003 | $17.25 | $17.90 | $17.25 | $17.77 | 1,943,843 |
December 10 2003 | $17.33 | $17.42 | $16.78 | $17.13 | 3,544,008 |
December 09 2003 | $18.43 | $18.45 | $17.50 | $17.56 | 2,746,359 |
December 08 2003 | $17.83 | $18.25 | $17.74 | $18.18 | 1,571,691 |
December 05 2003 | $18.31 | $18.37 | $17.71 | $17.88 | 2,473,102 |
December 04 2003 | $19.23 | $19.26 | $18.35 | $18.76 | 3,085,964 |
December 03 2003 | $18.81 | $19.23 | $18.54 | $18.73 | 3,981,950 |
December 02 2003 | $18.45 | $18.51 | $18.18 | $18.18 | 2,578,488 |
December 01 2003 | $18.29 | $18.30 | $17.76 | $18.04 | 2,014,856 |
November 28 2003 | $17.74 | $17.92 | $17.73 | $17.82 | 699,676 |
November 26 2003 | $18.08 | $18.13 | $17.59 | $17.79 | 2,382,964 |
November 25 2003 | $17.94 | $18.17 | $17.84 | $17.89 | 2,303,334 |
