| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $14.48 | $14.62 | $14.19 | $14.32 | 636,200 |
December 30 2003 | $14.44 | $14.69 | $14.32 | $14.39 | 775,600 |
December 29 2003 | $14.22 | $14.45 | $14.18 | $14.44 | 742,800 |
December 26 2003 | $14.24 | $14.31 | $14.15 | $14.19 | 231,800 |
December 24 2003 | $14.43 | $14.47 | $14.16 | $14.18 | 454,800 |
December 23 2003 | $14.25 | $14.53 | $14.14 | $14.49 | 976,600 |
December 22 2003 | $14.66 | $14.71 | $13.98 | $14.25 | 1,769,600 |
December 19 2003 | $14.39 | $14.71 | $14.26 | $14.46 | 7,387,600 |
December 18 2003 | $14.46 | $14.60 | $14.12 | $14.30 | 914,600 |
December 17 2003 | $13.96 | $14.42 | $13.72 | $14.30 | 1,260,000 |
December 16 2003 | $13.99 | $14.10 | $13.92 | $13.99 | 653,600 |
December 15 2003 | $14.78 | $14.83 | $13.91 | $14.02 | 1,599,800 |
December 12 2003 | $14.37 | $14.97 | $14.28 | $14.39 | 1,576,800 |
December 11 2003 | $13.46 | $14.31 | $13.40 | $14.13 | 1,284,200 |
December 10 2003 | $13.88 | $13.92 | $13.16 | $13.49 | 1,390,600 |
December 09 2003 | $13.97 | $14.20 | $13.84 | $13.85 | 580,600 |
December 08 2003 | $14.10 | $14.41 | $13.87 | $13.99 | 961,400 |
December 05 2003 | $14.26 | $14.26 | $13.91 | $14.07 | 569,000 |
December 04 2003 | $14.49 | $14.73 | $13.92 | $14.33 | 948,200 |
December 03 2003 | $14.72 | $14.99 | $14.38 | $14.43 | 759,200 |
December 02 2003 | $14.70 | $14.81 | $14.60 | $14.67 | 573,000 |
December 01 2003 | $14.86 | $15.20 | $14.29 | $14.65 | 1,144,800 |
November 28 2003 | $14.58 | $14.83 | $14.57 | $14.71 | 261,600 |
November 26 2003 | $14.77 | $14.84 | $14.47 | $14.72 | 902,800 |
November 25 2003 | $14.43 | $14.90 | $14.35 | $14.49 | 2,118,000 |
