| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $17.87 | $17.87 | $17.69 | $17.76 | 659,400 |
December 30 2003 | $17.95 | $17.96 | $17.83 | $17.87 | 785,000 |
December 29 2003 | $17.67 | $17.98 | $17.56 | $17.98 | 577,200 |
December 26 2003 | $17.71 | $17.73 | $17.67 | $17.68 | 146,400 |
December 24 2003 | $17.80 | $17.80 | $17.64 | $17.71 | 200,200 |
December 23 2003 | $17.85 | $17.89 | $17.76 | $17.83 | 448,400 |
December 22 2003 | $17.81 | $18.04 | $17.76 | $17.94 | 843,600 |
December 19 2003 | $17.90 | $17.90 | $17.65 | $17.81 | 367,800 |
December 18 2003 | $17.59 | $17.88 | $17.58 | $17.82 | 964,200 |
December 17 2003 | $17.55 | $17.55 | $17.39 | $17.50 | 1,103,800 |
December 16 2003 | $17.29 | $17.59 | $17.24 | $17.59 | 1,669,600 |
December 15 2003 | $17.30 | $17.42 | $17.22 | $17.23 | 806,800 |
December 12 2003 | $17.33 | $17.45 | $17.06 | $17.22 | 1,502,200 |
December 11 2003 | $17.16 | $17.30 | $17.12 | $17.24 | 1,480,400 |
December 10 2003 | $17.36 | $17.39 | $16.97 | $17.06 | 1,557,400 |
December 09 2003 | $17.59 | $17.62 | $17.24 | $17.27 | 692,200 |
December 08 2003 | $17.51 | $17.60 | $17.43 | $17.55 | 1,080,000 |
December 05 2003 | $17.56 | $17.63 | $17.38 | $17.40 | 1,156,600 |
December 04 2003 | $17.80 | $17.81 | $17.45 | $17.61 | 1,465,800 |
December 03 2003 | $17.43 | $17.94 | $17.42 | $17.58 | 1,545,800 |
December 02 2003 | $17.69 | $17.69 | $17.33 | $17.33 | 1,035,400 |
December 01 2003 | $17.78 | $17.94 | $17.78 | $17.82 | 921,000 |
November 28 2003 | $17.54 | $17.82 | $17.52 | $17.70 | 343,800 |
November 26 2003 | $17.31 | $17.68 | $17.31 | $17.54 | 1,270,400 |
November 25 2003 | $16.83 | $17.42 | $16.80 | $17.37 | 1,701,000 |
