| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 16 2004 | $19.16 | $20.61 | $18.87 | $19.93 | 2,670,044 |
January 15 2004 | $19.00 | $19.97 | $18.29 | $18.87 | 1,321,534 |
January 14 2004 | $17.87 | $18.84 | $17.87 | $18.55 | 1,921,651 |
January 13 2004 | $16.20 | $17.52 | $16.20 | $17.42 | 1,148,244 |
January 12 2004 | $16.13 | $16.36 | $15.97 | $16.20 | 481,431 |
January 09 2004 | $16.04 | $16.26 | $15.88 | $16.00 | 703,166 |
January 08 2004 | $16.07 | $16.42 | $15.88 | $16.36 | 1,000,069 |
January 07 2004 | $15.46 | $16.94 | $15.39 | $15.68 | 1,933,970 |
January 06 2004 | $15.68 | $15.75 | $15.30 | $15.36 | 535,759 |
January 05 2004 | $15.62 | $16.10 | $15.46 | $15.55 | 806,340 |
January 02 2004 | $14.56 | $15.33 | $14.56 | $15.30 | 516,300 |
December 31 2003 | $14.91 | $15.04 | $14.65 | $14.78 | 314,652 |
December 30 2003 | $14.52 | $14.97 | $14.49 | $14.75 | 368,402 |
December 29 2003 | $14.62 | $14.81 | $14.33 | $14.59 | 343,086 |
December 26 2003 | $14.56 | $14.62 | $14.33 | $14.46 | 126,329 |
December 24 2003 | $14.65 | $14.65 | $14.39 | $14.49 | 83,289 |
December 23 2003 | $14.49 | $14.97 | $14.46 | $14.49 | 240,112 |
December 22 2003 | $14.27 | $14.85 | $14.20 | $14.59 | 378,106 |
December 19 2003 | $14.10 | $14.49 | $13.81 | $14.33 | 340,773 |
December 18 2003 | $14.56 | $14.97 | $14.17 | $14.17 | 270,708 |
December 17 2003 | $14.97 | $15.30 | $14.56 | $14.56 | 225,481 |
December 16 2003 | $14.97 | $15.26 | $14.81 | $14.97 | 315,180 |
December 15 2003 | $15.17 | $15.46 | $14.97 | $15.01 | 205,570 |
December 12 2003 | $14.78 | $15.26 | $14.49 | $14.91 | 190,989 |
December 11 2003 | $14.01 | $15.13 | $13.69 | $14.78 | 338,234 |
