| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $13.73 | $13.87 | $13.73 | $13.85 | 14,613,288 |
December 30 2003 | $13.72 | $13.85 | $13.67 | $13.74 | 18,642,941 |
December 29 2003 | $13.62 | $13.72 | $13.62 | $13.72 | 14,166,919 |
December 26 2003 | $13.61 | $13.67 | $13.58 | $13.62 | 4,109,019 |
December 24 2003 | $13.56 | $13.69 | $13.55 | $13.61 | 7,519,763 |
December 23 2003 | $13.45 | $13.58 | $13.44 | $13.53 | 14,581,563 |
December 22 2003 | $13.35 | $13.60 | $13.33 | $13.44 | 18,582,442 |
December 19 2003 | $13.50 | $13.50 | $13.33 | $13.43 | 33,229,880 |
December 18 2003 | $13.52 | $13.53 | $13.41 | $13.50 | 17,642,274 |
December 17 2003 | $13.52 | $13.55 | $13.42 | $13.46 | 16,523,663 |
December 16 2003 | $13.50 | $13.64 | $13.50 | $13.56 | 17,001,336 |
December 15 2003 | $13.54 | $13.74 | $13.46 | $13.50 | 17,395,111 |
December 12 2003 | $13.59 | $13.62 | $13.43 | $13.48 | 11,952,782 |
December 11 2003 | $13.38 | $13.62 | $13.31 | $13.59 | 20,278,538 |
December 10 2003 | $13.42 | $13.54 | $13.29 | $13.36 | 13,192,918 |
December 09 2003 | $13.52 | $13.60 | $13.45 | $13.48 | 18,484,736 |
December 08 2003 | $13.33 | $13.50 | $13.31 | $13.49 | 13,708,008 |
December 05 2003 | $13.47 | $13.50 | $13.35 | $13.40 | 13,211,468 |
December 04 2003 | $13.37 | $13.52 | $13.34 | $13.47 | 21,514,353 |
December 03 2003 | $13.37 | $13.48 | $13.30 | $13.31 | 23,145,418 |
December 02 2003 | $13.28 | $13.42 | $13.28 | $13.34 | 14,418,825 |
December 01 2003 | $13.36 | $13.44 | $13.27 | $13.39 | 19,912,590 |
November 28 2003 | $13.11 | $13.23 | $13.10 | $13.16 | 8,410,709 |
November 26 2003 | $13.25 | $13.34 | $13.13 | $13.26 | 16,369,990 |
November 25 2003 | $13.15 | $13.25 | $13.03 | $13.24 | 19,712,540 |
