| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $18.91 | $19.10 | $18.59 | $18.88 | 1,307,128 |
December 30 2003 | $19.08 | $19.20 | $18.91 | $19.08 | 1,308,286 |
December 29 2003 | $18.78 | $19.02 | $18.75 | $18.97 | 1,666,360 |
December 26 2003 | $18.46 | $18.86 | $18.42 | $18.79 | 857,493 |
December 24 2003 | $18.32 | $18.61 | $18.32 | $18.50 | 645,197 |
December 23 2003 | $17.76 | $18.35 | $17.72 | $18.32 | 1,599,161 |
December 22 2003 | $17.78 | $18.02 | $17.63 | $17.85 | 989,368 |
December 19 2003 | $17.97 | $18.10 | $17.54 | $17.89 | 1,123,835 |
December 18 2003 | $17.50 | $18.08 | $17.50 | $17.88 | 1,705,397 |
December 17 2003 | $17.12 | $17.30 | $16.92 | $17.20 | 1,466,470 |
December 16 2003 | $17.70 | $17.77 | $16.94 | $17.35 | 3,534,204 |
December 15 2003 | $18.43 | $18.52 | $17.49 | $17.54 | 1,455,174 |
December 12 2003 | $17.93 | $17.99 | $17.61 | $17.89 | 1,269,019 |
December 11 2003 | $17.16 | $17.80 | $17.15 | $17.68 | 1,943,843 |
December 10 2003 | $17.24 | $17.33 | $16.69 | $17.04 | 3,544,008 |
December 09 2003 | $18.33 | $18.35 | $17.40 | $17.46 | 2,746,359 |
December 08 2003 | $17.73 | $18.15 | $17.64 | $18.08 | 1,571,691 |
December 05 2003 | $18.21 | $18.27 | $17.61 | $17.78 | 2,473,102 |
December 04 2003 | $19.13 | $19.16 | $18.25 | $18.66 | 3,085,964 |
December 03 2003 | $18.70 | $19.13 | $18.44 | $18.63 | 3,981,950 |
December 02 2003 | $18.35 | $18.41 | $18.08 | $18.08 | 2,578,488 |
December 01 2003 | $18.19 | $18.21 | $17.66 | $17.94 | 2,014,856 |
November 28 2003 | $17.64 | $17.82 | $17.63 | $17.72 | 699,676 |
November 26 2003 | $17.98 | $18.04 | $17.50 | $17.70 | 2,382,964 |
November 25 2003 | $17.85 | $18.07 | $17.74 | $17.79 | 2,303,334 |
