| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $12.44 | $12.50 | $12.34 | $12.41 | 3,884,800 |
December 30 2003 | $12.47 | $12.47 | $12.23 | $12.42 | 3,735,000 |
December 29 2003 | $12.39 | $12.43 | $12.22 | $12.40 | 5,663,800 |
December 26 2003 | $11.89 | $12.30 | $11.86 | $12.27 | 2,777,200 |
December 24 2003 | $11.50 | $11.96 | $11.50 | $11.84 | 3,053,200 |
December 23 2003 | $11.63 | $11.93 | $11.34 | $11.68 | 8,202,000 |
December 22 2003 | $12.16 | $12.27 | $11.37 | $11.65 | 14,299,800 |
December 19 2003 | $12.62 | $12.62 | $11.93 | $12.16 | 14,468,000 |
December 18 2003 | $13.03 | $13.17 | $12.79 | $12.82 | 6,994,200 |
December 17 2003 | $13.00 | $13.37 | $12.93 | $13.22 | 4,483,200 |
December 16 2003 | $13.31 | $13.40 | $12.86 | $13.00 | 3,248,400 |
December 15 2003 | $13.09 | $13.34 | $13.05 | $13.25 | 3,462,800 |
December 12 2003 | $13.22 | $13.41 | $13.11 | $13.17 | 3,321,200 |
December 11 2003 | $12.53 | $13.25 | $12.48 | $13.22 | 5,976,200 |
December 10 2003 | $13.42 | $13.43 | $12.59 | $12.63 | 7,391,400 |
December 09 2003 | $13.77 | $13.77 | $13.41 | $13.47 | 6,413,400 |
December 08 2003 | $13.46 | $13.65 | $13.29 | $13.62 | 4,882,800 |
December 05 2003 | $13.20 | $13.50 | $12.99 | $13.33 | 4,580,000 |
December 04 2003 | $13.24 | $13.29 | $12.87 | $13.03 | 3,362,800 |
December 03 2003 | $13.32 | $13.40 | $13.03 | $13.24 | 4,577,400 |
December 02 2003 | $12.96 | $13.30 | $12.96 | $13.30 | 4,061,600 |
December 01 2003 | $13.11 | $13.21 | $12.87 | $13.18 | 5,930,000 |
November 28 2003 | $12.68 | $12.82 | $12.64 | $12.82 | 1,283,600 |
November 26 2003 | $12.55 | $12.70 | $12.46 | $12.56 | 4,285,600 |
November 25 2003 | $12.19 | $12.64 | $12.14 | $12.49 | 3,748,200 |
