| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $16.94 | $17.02 | $16.82 | $16.91 | 42,198,900 |
December 30 2003 | $16.94 | $17.02 | $16.93 | $17.00 | 34,406,600 |
December 29 2003 | $16.81 | $17.01 | $16.78 | $16.97 | 40,426,700 |
December 26 2003 | $16.71 | $16.84 | $16.68 | $16.81 | 12,076,900 |
December 24 2003 | $16.77 | $16.78 | $16.68 | $16.71 | 19,924,200 |
December 23 2003 | $16.79 | $16.89 | $16.69 | $16.77 | 39,609,000 |
December 22 2003 | $16.78 | $16.95 | $16.66 | $16.79 | 43,894,800 |
December 19 2003 | $16.98 | $17.02 | $16.80 | $16.90 | 76,856,400 |
December 18 2003 | $16.74 | $16.96 | $16.71 | $16.93 | 61,177,800 |
December 17 2003 | $16.71 | $16.73 | $16.59 | $16.71 | 53,712,300 |
December 16 2003 | $16.58 | $16.78 | $16.54 | $16.72 | 73,978,000 |
December 15 2003 | $16.71 | $16.74 | $16.48 | $16.52 | 88,860,600 |
December 12 2003 | $16.49 | $16.56 | $16.37 | $16.47 | 69,154,100 |
December 11 2003 | $16.43 | $16.54 | $16.24 | $16.44 | 79,309,000 |
December 10 2003 | $16.34 | $16.45 | $16.30 | $16.43 | 82,853,700 |
December 09 2003 | $16.34 | $16.44 | $16.22 | $16.30 | 103,547,100 |
December 08 2003 | $16.14 | $16.27 | $15.95 | $16.21 | 90,504,000 |
December 05 2003 | $16.04 | $16.36 | $16.01 | $16.05 | 96,610,900 |
December 04 2003 | $15.89 | $16.21 | $15.85 | $16.19 | 87,202,400 |
December 03 2003 | $15.95 | $16.11 | $15.83 | $15.86 | 93,121,600 |
December 02 2003 | $16.03 | $16.12 | $15.82 | $15.85 | 85,121,700 |
December 01 2003 | $16.00 | $16.19 | $15.75 | $15.97 | 101,914,600 |
November 28 2003 | $15.76 | $15.91 | $15.69 | $15.88 | 33,402,600 |
November 26 2003 | $15.82 | $15.84 | $15.64 | $15.72 | 69,758,400 |
November 25 2003 | $15.98 | $16.03 | $15.68 | $15.69 | 85,663,800 |
