| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $15.50 | $15.53 | $15.15 | $15.30 | 3,056,275 |
December 30 2003 | $15.65 | $15.65 | $15.30 | $15.45 | 2,737,778 |
December 29 2003 | $15.71 | $15.74 | $15.21 | $15.59 | 3,596,943 |
December 26 2003 | $15.54 | $15.65 | $15.42 | $15.58 | 1,790,765 |
December 24 2003 | $15.19 | $15.41 | $15.15 | $15.35 | 1,452,043 |
December 23 2003 | $14.94 | $15.39 | $14.76 | $15.34 | 4,571,055 |
December 22 2003 | $14.97 | $14.99 | $14.61 | $14.85 | 3,088,325 |
December 19 2003 | $15.09 | $15.25 | $14.66 | $14.71 | 6,233,190 |
December 18 2003 | $14.41 | $15.18 | $14.36 | $15.15 | 7,436,398 |
December 17 2003 | $14.27 | $14.38 | $13.85 | $14.23 | 6,296,751 |
December 16 2003 | $14.26 | $14.40 | $13.87 | $14.25 | 7,233,427 |
December 15 2003 | $15.70 | $15.71 | $14.11 | $14.17 | 9,577,768 |
December 12 2003 | $15.30 | $15.33 | $14.78 | $14.98 | 4,698,542 |
December 11 2003 | $14.80 | $15.33 | $14.70 | $15.18 | 7,721,260 |
December 10 2003 | $14.86 | $15.30 | $14.61 | $14.88 | 7,403,465 |
December 09 2003 | $15.86 | $15.89 | $14.30 | $14.69 | 11,046,630 |
December 08 2003 | $16.00 | $16.04 | $15.34 | $15.75 | 6,455,005 |
December 05 2003 | $16.00 | $16.65 | $15.87 | $16.25 | 4,156,442 |
December 04 2003 | $16.45 | $16.80 | $15.94 | $16.36 | 6,187,648 |
December 03 2003 | $16.93 | $17.38 | $16.49 | $16.63 | 6,607,543 |
December 02 2003 | $17.50 | $17.56 | $16.88 | $17.08 | 3,855,142 |
December 01 2003 | $17.40 | $17.54 | $17.01 | $17.24 | 4,399,111 |
November 28 2003 | $17.20 | $17.35 | $17.04 | $17.30 | 1,647,175 |
November 26 2003 | $17.46 | $17.53 | $16.68 | $17.23 | 3,540,965 |
November 25 2003 | $17.32 | $17.59 | $16.87 | $17.00 | 6,113,683 |
