| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $14.03 | $14.06 | $13.90 | $14.02 | 4,572,900 |
December 30 2003 | $13.77 | $14.04 | $13.75 | $13.99 | 6,672,200 |
December 29 2003 | $13.86 | $13.93 | $13.62 | $13.89 | 13,579,600 |
December 26 2003 | $13.55 | $13.69 | $13.53 | $13.60 | 7,271,200 |
December 24 2003 | $13.19 | $13.63 | $13.04 | $13.53 | 23,082,500 |
December 23 2003 | $14.23 | $14.31 | $14.18 | $14.28 | 5,403,500 |
December 22 2003 | $13.61 | $14.22 | $13.61 | $14.21 | 6,964,200 |
December 19 2003 | $14.12 | $14.13 | $13.32 | $13.72 | 11,544,700 |
December 18 2003 | $13.92 | $14.09 | $13.88 | $14.01 | 4,668,100 |
December 17 2003 | $13.98 | $14.08 | $13.78 | $13.83 | 6,264,200 |
December 16 2003 | $14.32 | $14.43 | $14.03 | $14.05 | 5,704,200 |
December 15 2003 | $14.74 | $14.75 | $14.33 | $14.35 | 4,367,900 |
December 12 2003 | $14.60 | $14.66 | $14.41 | $14.56 | 3,826,100 |
December 11 2003 | $14.42 | $14.69 | $14.42 | $14.57 | 4,517,300 |
December 10 2003 | $14.29 | $14.43 | $14.26 | $14.43 | 3,227,000 |
December 09 2003 | $14.57 | $14.60 | $14.33 | $14.35 | 4,643,000 |
December 08 2003 | $14.79 | $14.89 | $14.38 | $14.47 | 6,459,600 |
December 05 2003 | $14.86 | $14.94 | $14.64 | $14.68 | 3,603,500 |
December 04 2003 | $14.94 | $15.25 | $14.79 | $15.00 | 6,235,500 |
December 03 2003 | $15.01 | $15.16 | $14.88 | $14.94 | 3,833,000 |
December 02 2003 | $14.95 | $14.98 | $14.88 | $14.95 | 5,465,700 |
December 01 2003 | $14.65 | $14.94 | $14.63 | $14.88 | 5,394,100 |
November 28 2003 | $14.24 | $14.62 | $14.24 | $14.47 | 1,889,900 |
November 26 2003 | $14.43 | $14.53 | $14.26 | $14.34 | 4,763,700 |
November 25 2003 | $14.46 | $14.62 | $14.34 | $14.55 | 3,154,500 |
