| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $15.42 | $15.45 | $15.08 | $15.22 | 3,056,275 |
December 30 2003 | $15.57 | $15.57 | $15.23 | $15.38 | 2,737,778 |
December 29 2003 | $15.64 | $15.66 | $15.13 | $15.51 | 3,596,943 |
December 26 2003 | $15.47 | $15.57 | $15.34 | $15.50 | 1,790,765 |
December 24 2003 | $15.12 | $15.34 | $15.08 | $15.27 | 1,452,043 |
December 23 2003 | $14.86 | $15.31 | $14.69 | $15.27 | 4,571,055 |
December 22 2003 | $14.89 | $14.92 | $14.54 | $14.78 | 3,088,325 |
December 19 2003 | $15.01 | $15.18 | $14.59 | $14.64 | 6,233,190 |
December 18 2003 | $14.34 | $15.10 | $14.29 | $15.07 | 7,436,398 |
December 17 2003 | $14.20 | $14.31 | $13.78 | $14.16 | 6,296,751 |
December 16 2003 | $14.19 | $14.33 | $13.81 | $14.18 | 7,233,427 |
December 15 2003 | $15.62 | $15.64 | $14.04 | $14.10 | 9,577,768 |
December 12 2003 | $15.23 | $15.26 | $14.71 | $14.91 | 4,698,542 |
December 11 2003 | $14.73 | $15.25 | $14.63 | $15.10 | 7,721,260 |
December 10 2003 | $14.79 | $15.23 | $14.54 | $14.81 | 7,403,465 |
December 09 2003 | $15.79 | $15.81 | $14.23 | $14.62 | 11,046,630 |
December 08 2003 | $15.92 | $15.97 | $15.27 | $15.68 | 6,455,005 |
December 05 2003 | $15.92 | $16.57 | $15.80 | $16.17 | 4,156,442 |
December 04 2003 | $16.37 | $16.72 | $15.86 | $16.28 | 6,187,648 |
December 03 2003 | $16.85 | $17.30 | $16.41 | $16.55 | 6,607,543 |
December 02 2003 | $17.41 | $17.47 | $16.80 | $17.00 | 3,855,142 |
December 01 2003 | $17.31 | $17.46 | $16.93 | $17.16 | 4,399,111 |
November 28 2003 | $17.12 | $17.27 | $16.96 | $17.22 | 1,647,175 |
November 26 2003 | $17.37 | $17.44 | $16.60 | $17.14 | 3,540,965 |
November 25 2003 | $17.24 | $17.51 | $16.79 | $16.92 | 6,113,683 |
