| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $17.71 | $17.84 | $17.56 | $17.65 | 756,900 |
December 30 2003 | $17.80 | $17.84 | $17.56 | $17.74 | 479,400 |
December 29 2003 | $17.88 | $18.10 | $17.69 | $17.79 | 633,400 |
December 26 2003 | $17.30 | $17.81 | $17.29 | $17.78 | 194,300 |
December 24 2003 | $17.77 | $17.77 | $17.50 | $17.72 | 286,700 |
December 23 2003 | $17.56 | $17.77 | $17.38 | $17.75 | 385,400 |
December 22 2003 | $17.25 | $17.63 | $17.22 | $17.55 | 591,100 |
December 19 2003 | $17.48 | $17.74 | $17.20 | $17.30 | 627,300 |
December 18 2003 | $17.40 | $17.88 | $17.30 | $17.73 | 615,900 |
December 17 2003 | $17.01 | $17.77 | $17.01 | $17.44 | 1,282,400 |
December 16 2003 | $16.67 | $17.00 | $16.51 | $17.00 | 673,800 |
December 15 2003 | $17.60 | $17.71 | $16.44 | $16.56 | 1,060,800 |
December 12 2003 | $17.18 | $17.23 | $16.41 | $17.08 | 1,422,000 |
December 11 2003 | $16.61 | $17.17 | $16.39 | $16.98 | 1,648,100 |
December 10 2003 | $17.01 | $17.14 | $15.89 | $16.60 | 2,614,400 |
December 09 2003 | $18.20 | $18.20 | $17.15 | $17.15 | 837,300 |
December 08 2003 | $17.25 | $17.65 | $17.25 | $17.40 | 525,900 |
December 05 2003 | $17.29 | $17.80 | $17.29 | $17.43 | 1,134,100 |
December 04 2003 | $17.98 | $18.09 | $17.22 | $17.68 | 1,462,600 |
December 03 2003 | $18.59 | $18.78 | $17.89 | $17.94 | 1,232,000 |
December 02 2003 | $18.61 | $18.81 | $18.54 | $18.54 | 816,400 |
December 01 2003 | $18.97 | $19.03 | $18.46 | $18.68 | 969,900 |
November 28 2003 | $18.73 | $19.06 | $18.73 | $18.78 | 375,900 |
November 26 2003 | $19.22 | $19.34 | $18.75 | $18.83 | 772,000 |
November 25 2003 | $18.74 | $19.16 | $18.69 | $19.05 | 1,461,900 |
