| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $13.95 | $13.98 | $13.82 | $13.94 | 4,572,900 |
December 30 2003 | $13.69 | $13.96 | $13.67 | $13.91 | 6,672,200 |
December 29 2003 | $13.78 | $13.85 | $13.54 | $13.81 | 13,579,600 |
December 26 2003 | $13.48 | $13.62 | $13.45 | $13.53 | 7,271,200 |
December 24 2003 | $13.11 | $13.55 | $12.97 | $13.45 | 23,082,500 |
December 23 2003 | $14.15 | $14.23 | $14.10 | $14.19 | 5,403,500 |
December 22 2003 | $13.54 | $14.14 | $13.54 | $14.13 | 6,964,200 |
December 19 2003 | $14.04 | $14.05 | $13.25 | $13.64 | 11,544,700 |
December 18 2003 | $13.84 | $14.01 | $13.80 | $13.93 | 4,668,100 |
December 17 2003 | $13.90 | $14.00 | $13.70 | $13.76 | 6,264,200 |
December 16 2003 | $14.24 | $14.35 | $13.95 | $13.97 | 5,704,200 |
December 15 2003 | $14.66 | $14.67 | $14.25 | $14.27 | 4,367,900 |
December 12 2003 | $14.52 | $14.58 | $14.32 | $14.48 | 3,826,100 |
December 11 2003 | $14.34 | $14.61 | $14.34 | $14.49 | 4,517,300 |
December 10 2003 | $14.21 | $14.35 | $14.18 | $14.35 | 3,227,000 |
December 09 2003 | $14.49 | $14.51 | $14.25 | $14.27 | 4,643,000 |
December 08 2003 | $14.71 | $14.80 | $14.30 | $14.39 | 6,459,600 |
December 05 2003 | $14.77 | $14.85 | $14.56 | $14.59 | 3,603,500 |
December 04 2003 | $14.86 | $15.17 | $14.71 | $14.91 | 6,235,500 |
December 03 2003 | $14.92 | $15.08 | $14.80 | $14.86 | 3,833,000 |
December 02 2003 | $14.86 | $14.89 | $14.80 | $14.87 | 5,465,700 |
December 01 2003 | $14.57 | $14.85 | $14.54 | $14.80 | 5,394,100 |
November 28 2003 | $14.16 | $14.54 | $14.16 | $14.39 | 1,889,900 |
November 26 2003 | $14.35 | $14.45 | $14.18 | $14.26 | 4,763,700 |
November 25 2003 | $14.38 | $14.54 | $14.26 | $14.46 | 3,154,500 |
