| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $15.56 | $15.65 | $15.44 | $15.59 | 30,388,600 |
December 30 2003 | $15.65 | $15.73 | $15.45 | $15.52 | 28,734,500 |
December 29 2003 | $15.30 | $15.76 | $15.28 | $15.70 | 31,670,500 |
December 26 2003 | $15.34 | $15.43 | $15.29 | $15.29 | 7,099,200 |
December 24 2003 | $15.38 | $15.43 | $15.33 | $15.36 | 10,683,900 |
December 23 2003 | $15.38 | $15.45 | $15.27 | $15.41 | 28,410,600 |
December 22 2003 | $15.37 | $15.48 | $15.32 | $15.43 | 27,160,100 |
December 19 2003 | $15.59 | $15.61 | $15.25 | $15.31 | 61,620,400 |
December 18 2003 | $15.14 | $15.60 | $15.14 | $15.56 | 51,439,900 |
December 17 2003 | $15.30 | $15.40 | $15.03 | $15.12 | 43,194,700 |
December 16 2003 | $15.29 | $15.59 | $15.20 | $15.30 | 43,183,900 |
December 15 2003 | $15.79 | $15.83 | $15.38 | $15.43 | 55,187,900 |
December 12 2003 | $15.37 | $15.51 | $15.18 | $15.50 | 38,349,800 |
December 11 2003 | $15.25 | $15.44 | $15.09 | $15.40 | 51,500,700 |
December 10 2003 | $15.06 | $15.36 | $14.97 | $15.30 | 64,492,100 |
December 09 2003 | $15.68 | $15.74 | $14.78 | $14.95 | 67,079,200 |
December 08 2003 | $15.25 | $15.68 | $15.25 | $15.63 | 39,845,800 |
December 05 2003 | $15.32 | $15.35 | $15.20 | $15.29 | 42,335,500 |
December 04 2003 | $15.27 | $15.52 | $15.24 | $15.43 | 70,632,500 |
December 03 2003 | $14.94 | $15.32 | $14.89 | $15.00 | 66,001,400 |
December 02 2003 | $14.87 | $14.96 | $14.84 | $14.87 | 38,504,900 |
December 01 2003 | $14.75 | $14.96 | $14.69 | $14.92 | 51,925,600 |
November 28 2003 | $14.62 | $14.71 | $14.55 | $14.61 | 13,572,800 |
November 26 2003 | $14.68 | $14.72 | $14.44 | $14.68 | 29,278,500 |
November 25 2003 | $14.71 | $14.77 | $14.55 | $14.56 | 37,852,900 |