| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $13.31 | $13.36 | $13.03 | $13.14 | 7,426,100 |
December 30 2003 | $13.61 | $13.61 | $13.32 | $13.40 | 7,646,600 |
December 29 2003 | $13.34 | $13.66 | $13.26 | $13.61 | 10,285,400 |
December 26 2003 | $13.28 | $13.31 | $13.12 | $13.19 | 3,037,900 |
December 24 2003 | $13.34 | $13.42 | $13.08 | $13.11 | 12,863,800 |
December 23 2003 | $12.48 | $12.95 | $12.46 | $12.84 | 15,986,400 |
December 22 2003 | $11.96 | $12.55 | $11.91 | $12.46 | 15,992,500 |
December 19 2003 | $11.76 | $12.03 | $11.55 | $12.03 | 12,828,600 |
December 18 2003 | $11.12 | $11.83 | $11.10 | $11.77 | 10,123,200 |
December 17 2003 | $11.56 | $11.58 | $11.01 | $11.22 | 12,395,500 |
December 16 2003 | $11.29 | $11.48 | $11.04 | $11.39 | 14,718,300 |
December 15 2003 | $12.10 | $12.10 | $11.18 | $11.24 | 11,904,300 |
December 12 2003 | $11.71 | $11.93 | $11.66 | $11.85 | 7,181,700 |
December 11 2003 | $11.51 | $11.85 | $11.50 | $11.71 | 10,394,900 |
December 10 2003 | $11.35 | $11.73 | $11.28 | $11.50 | 12,122,900 |
December 09 2003 | $11.71 | $11.77 | $11.26 | $11.28 | 10,402,600 |
December 08 2003 | $11.81 | $11.99 | $11.44 | $11.60 | 7,950,500 |
December 05 2003 | $11.69 | $12.08 | $11.61 | $11.83 | 9,420,400 |
December 04 2003 | $12.10 | $12.19 | $11.59 | $11.86 | 14,197,900 |
December 03 2003 | $12.55 | $12.62 | $12.10 | $12.11 | 16,000,500 |
December 02 2003 | $12.43 | $12.63 | $12.39 | $12.45 | 14,444,900 |
December 01 2003 | $12.88 | $12.90 | $12.64 | $12.73 | 6,682,900 |
November 28 2003 | $12.68 | $12.73 | $12.62 | $12.69 | 1,978,200 |
November 26 2003 | $12.87 | $12.96 | $12.68 | $12.72 | 6,971,300 |
November 25 2003 | $12.59 | $12.94 | $12.44 | $12.77 | 12,163,900 |
