| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $10.60 | $10.65 | $10.50 | $10.64 | 24,268,300 |
December 30 2003 | $10.60 | $10.64 | $10.50 | $10.61 | 21,820,800 |
December 29 2003 | $10.45 | $10.63 | $10.43 | $10.60 | 24,670,600 |
December 26 2003 | $10.44 | $10.51 | $10.42 | $10.46 | 9,305,200 |
December 24 2003 | $10.45 | $10.56 | $10.42 | $10.43 | 15,177,900 |
December 23 2003 | $10.65 | $10.65 | $10.44 | $10.50 | 27,584,700 |
December 22 2003 | $10.43 | $10.63 | $10.39 | $10.62 | 37,429,800 |
December 19 2003 | $10.73 | $10.80 | $10.44 | $10.53 | 52,988,700 |
December 18 2003 | $10.64 | $10.80 | $10.62 | $10.72 | 48,645,300 |
December 17 2003 | $10.52 | $10.67 | $10.50 | $10.66 | 46,581,000 |
December 16 2003 | $10.44 | $10.64 | $10.26 | $10.56 | 95,028,600 |
December 15 2003 | $10.52 | $10.52 | $10.18 | $10.22 | 82,537,400 |
December 12 2003 | $10.36 | $10.38 | $10.21 | $10.32 | 37,379,900 |
December 11 2003 | $10.25 | $10.38 | $10.23 | $10.32 | 39,950,200 |
December 10 2003 | $10.14 | $10.30 | $10.14 | $10.28 | 41,922,500 |
December 09 2003 | $10.39 | $10.43 | $10.06 | $10.14 | 40,658,700 |
December 08 2003 | $10.21 | $10.40 | $10.17 | $10.31 | 32,397,300 |
December 05 2003 | $10.35 | $10.45 | $10.23 | $10.25 | 39,383,800 |
December 04 2003 | $10.42 | $10.51 | $10.31 | $10.45 | 56,952,500 |
December 03 2003 | $10.23 | $10.54 | $10.18 | $10.38 | 89,509,200 |
December 02 2003 | $10.05 | $10.21 | $9.94 | $9.98 | 47,466,000 |
December 01 2003 | $9.79 | $10.11 | $9.78 | $10.06 | 50,681,500 |
November 28 2003 | $9.67 | $9.70 | $9.64 | $9.67 | 8,159,500 |
November 26 2003 | $9.65 | $9.69 | $9.54 | $9.69 | 30,882,000 |
November 25 2003 | $9.71 | $9.72 | $9.54 | $9.55 | 40,057,100 |
