| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $16.84 | $16.92 | $16.73 | $16.81 | 42,251,891 |
December 30 2003 | $16.84 | $16.92 | $16.83 | $16.90 | 34,403,051 |
December 29 2003 | $16.71 | $16.91 | $16.68 | $16.87 | 40,427,000 |
December 26 2003 | $16.62 | $16.74 | $16.59 | $16.71 | 12,076,810 |
December 24 2003 | $16.67 | $16.68 | $16.59 | $16.61 | 19,924,189 |
December 23 2003 | $16.69 | $16.79 | $16.59 | $16.68 | 39,610,852 |
December 22 2003 | $16.68 | $16.85 | $16.57 | $16.70 | 43,894,773 |
December 19 2003 | $16.89 | $16.92 | $16.70 | $16.81 | 76,923,609 |
December 18 2003 | $16.65 | $16.86 | $16.62 | $16.83 | 61,178,121 |
December 17 2003 | $16.61 | $16.63 | $16.49 | $16.61 | 53,712,230 |
December 16 2003 | $16.48 | $16.68 | $16.44 | $16.62 | 73,978,242 |
December 15 2003 | $16.62 | $16.65 | $16.39 | $16.43 | 88,860,555 |
December 12 2003 | $16.40 | $16.47 | $16.28 | $16.37 | 69,212,562 |
December 11 2003 | $16.33 | $16.44 | $16.14 | $16.35 | 79,321,211 |
December 10 2003 | $16.25 | $16.36 | $16.20 | $16.33 | 82,853,688 |
December 09 2003 | $16.24 | $16.35 | $16.12 | $16.20 | 103,554,703 |
December 08 2003 | $16.04 | $16.18 | $15.85 | $16.12 | 90,604,828 |
December 05 2003 | $15.95 | $16.27 | $15.92 | $15.96 | 96,615,086 |
December 04 2003 | $15.80 | $16.11 | $15.76 | $16.09 | 87,217,703 |
December 03 2003 | $15.86 | $16.01 | $15.74 | $15.77 | 93,112,531 |
December 02 2003 | $15.94 | $16.03 | $15.73 | $15.76 | 85,110,141 |
December 01 2003 | $15.88 | $16.10 | $15.66 | $15.87 | 101,916,305 |
November 28 2003 | $15.66 | $15.82 | $15.60 | $15.79 | 33,404,281 |
November 26 2003 | $15.73 | $15.74 | $15.55 | $15.63 | 69,758,352 |
November 25 2003 | $15.89 | $15.94 | $15.59 | $15.60 | 85,701,250 |
