| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $13.27 | $13.41 | $13.27 | $13.38 | 14,613,288 |
December 30 2003 | $13.26 | $13.38 | $13.21 | $13.28 | 18,642,941 |
December 29 2003 | $13.17 | $13.26 | $13.16 | $13.26 | 14,166,919 |
December 26 2003 | $13.15 | $13.22 | $13.13 | $13.16 | 4,109,019 |
December 24 2003 | $13.10 | $13.24 | $13.09 | $13.15 | 7,519,763 |
December 23 2003 | $13.00 | $13.13 | $12.99 | $13.08 | 14,581,563 |
December 22 2003 | $12.90 | $13.14 | $12.89 | $12.99 | 18,582,442 |
December 19 2003 | $13.05 | $13.05 | $12.88 | $12.98 | 33,229,880 |
December 18 2003 | $13.07 | $13.08 | $12.96 | $13.05 | 17,642,274 |
December 17 2003 | $13.06 | $13.10 | $12.97 | $13.01 | 16,523,663 |
December 16 2003 | $13.05 | $13.18 | $13.05 | $13.11 | 17,001,336 |
December 15 2003 | $13.09 | $13.28 | $13.01 | $13.05 | 17,395,111 |
December 12 2003 | $13.14 | $13.16 | $12.98 | $13.03 | 11,952,782 |
December 11 2003 | $12.93 | $13.16 | $12.87 | $13.14 | 20,278,538 |
December 10 2003 | $12.97 | $13.09 | $12.84 | $12.92 | 13,192,918 |
December 09 2003 | $13.07 | $13.15 | $13.00 | $13.03 | 18,484,736 |
December 08 2003 | $12.88 | $13.05 | $12.86 | $13.04 | 13,708,008 |
December 05 2003 | $13.02 | $13.05 | $12.91 | $12.95 | 13,211,468 |
December 04 2003 | $12.92 | $13.07 | $12.89 | $13.02 | 21,514,353 |
December 03 2003 | $12.92 | $13.03 | $12.85 | $12.86 | 23,145,418 |
December 02 2003 | $12.83 | $12.97 | $12.83 | $12.89 | 14,418,825 |
December 01 2003 | $12.91 | $12.99 | $12.82 | $12.94 | 19,912,590 |
November 28 2003 | $12.67 | $12.79 | $12.66 | $12.72 | 8,410,709 |
November 26 2003 | $12.80 | $12.89 | $12.69 | $12.81 | 16,369,990 |
November 25 2003 | $12.71 | $12.80 | $12.60 | $12.80 | 19,712,540 |
