| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $13.79 | $13.81 | $13.66 | $13.78 | 4,572,900 |
December 30 2003 | $13.53 | $13.80 | $13.51 | $13.75 | 6,671,200 |
December 29 2003 | $13.63 | $13.69 | $13.39 | $13.65 | 13,575,900 |
December 26 2003 | $13.32 | $13.46 | $13.28 | $13.37 | 7,277,700 |
December 24 2003 | $12.96 | $13.39 | $12.82 | $13.30 | 23,082,500 |
December 23 2003 | $13.99 | $14.06 | $13.94 | $14.03 | 5,293,900 |
December 22 2003 | $13.38 | $13.98 | $13.38 | $13.96 | 6,964,200 |
December 19 2003 | $13.88 | $13.89 | $13.09 | $13.49 | 11,544,700 |
December 18 2003 | $13.68 | $13.85 | $13.64 | $13.77 | 4,668,100 |
December 17 2003 | $13.74 | $13.84 | $13.54 | $13.60 | 6,037,700 |
December 16 2003 | $14.08 | $14.18 | $13.79 | $13.81 | 5,742,200 |
December 15 2003 | $14.49 | $14.50 | $14.09 | $14.11 | 4,367,900 |
December 12 2003 | $14.35 | $14.41 | $14.16 | $14.31 | 3,826,100 |
December 11 2003 | $14.18 | $14.44 | $14.18 | $14.32 | 4,514,200 |
December 10 2003 | $14.04 | $14.18 | $14.02 | $14.18 | 3,227,000 |
December 09 2003 | $14.32 | $14.35 | $14.08 | $14.11 | 4,643,000 |
December 08 2003 | $14.54 | $14.63 | $14.13 | $14.22 | 6,459,600 |
December 05 2003 | $14.60 | $14.68 | $14.39 | $14.42 | 3,603,500 |
December 04 2003 | $14.69 | $14.99 | $14.54 | $14.74 | 6,235,500 |
December 03 2003 | $14.75 | $14.90 | $14.62 | $14.69 | 3,832,600 |
December 02 2003 | $14.69 | $14.72 | $14.62 | $14.70 | 5,465,300 |
December 01 2003 | $14.40 | $14.68 | $14.37 | $14.62 | 5,393,100 |
November 28 2003 | $14.00 | $14.37 | $14.00 | $14.22 | 1,889,900 |
November 26 2003 | $14.18 | $14.28 | $14.01 | $14.09 | 4,763,700 |
November 25 2003 | $14.21 | $14.37 | $14.10 | $14.30 | 3,154,500 |
