| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $18.97 | $19.16 | $18.65 | $18.95 | 1,307,128 |
December 30 2003 | $19.14 | $19.27 | $18.97 | $19.14 | 1,308,286 |
December 29 2003 | $18.84 | $19.09 | $18.81 | $19.03 | 1,666,360 |
December 26 2003 | $18.52 | $18.93 | $18.48 | $18.85 | 857,493 |
December 24 2003 | $18.38 | $18.67 | $18.38 | $18.56 | 645,197 |
December 23 2003 | $17.82 | $18.41 | $17.78 | $18.38 | 1,599,161 |
December 22 2003 | $17.84 | $18.08 | $17.69 | $17.91 | 989,368 |
December 19 2003 | $18.03 | $18.16 | $17.59 | $17.95 | 1,123,835 |
December 18 2003 | $17.56 | $18.14 | $17.56 | $17.94 | 1,705,397 |
December 17 2003 | $17.18 | $17.36 | $16.98 | $17.25 | 1,466,470 |
December 16 2003 | $17.76 | $17.83 | $17.00 | $17.41 | 3,534,204 |
December 15 2003 | $18.49 | $18.58 | $17.55 | $17.60 | 1,455,174 |
December 12 2003 | $17.99 | $18.05 | $17.67 | $17.95 | 1,269,019 |
December 11 2003 | $17.22 | $17.86 | $17.21 | $17.74 | 1,943,843 |
December 10 2003 | $17.29 | $17.39 | $16.74 | $17.09 | 3,544,008 |
December 09 2003 | $18.39 | $18.41 | $17.46 | $17.52 | 2,746,359 |
December 08 2003 | $17.79 | $18.21 | $17.70 | $18.14 | 1,571,691 |
December 05 2003 | $18.28 | $18.33 | $17.67 | $17.84 | 2,473,102 |
December 04 2003 | $19.19 | $19.22 | $18.31 | $18.72 | 3,085,964 |
December 03 2003 | $18.77 | $19.19 | $18.50 | $18.69 | 3,981,950 |
December 02 2003 | $18.41 | $18.47 | $18.14 | $18.14 | 2,578,488 |
December 01 2003 | $18.25 | $18.27 | $17.72 | $18.00 | 2,014,856 |
November 28 2003 | $17.70 | $17.88 | $17.69 | $17.78 | 699,676 |
November 26 2003 | $18.04 | $18.10 | $17.56 | $17.76 | 2,382,964 |
November 25 2003 | $17.91 | $18.13 | $17.80 | $17.85 | 2,303,334 |
