| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $17.10 | $17.16 | $16.79 | $16.89 | 9,920,958 |
December 30 2003 | $17.06 | $17.16 | $16.92 | $17.03 | 12,150,050 |
December 29 2003 | $16.54 | $17.18 | $16.54 | $17.17 | 14,260,828 |
December 26 2003 | $16.58 | $16.72 | $16.50 | $16.61 | 3,908,056 |
December 24 2003 | $16.72 | $16.72 | $16.46 | $16.55 | 5,491,278 |
December 23 2003 | $16.41 | $16.80 | $16.32 | $16.76 | 20,277,060 |
December 22 2003 | $15.94 | $16.39 | $15.91 | $16.37 | 15,205,466 |
December 19 2003 | $16.20 | $16.20 | $15.82 | $15.98 | 22,255,800 |
December 18 2003 | $15.43 | $16.24 | $15.43 | $16.12 | 31,133,660 |
December 17 2003 | $15.50 | $15.77 | $15.34 | $15.45 | 15,315,524 |
December 16 2003 | $15.60 | $15.73 | $15.27 | $15.59 | 20,550,280 |
December 15 2003 | $16.27 | $16.29 | $15.62 | $15.68 | 24,879,840 |
December 12 2003 | $15.72 | $16.02 | $15.57 | $15.97 | 21,233,200 |
December 11 2003 | $15.33 | $15.80 | $15.15 | $15.70 | 22,331,180 |
December 10 2003 | $15.15 | $15.38 | $15.09 | $15.27 | 16,016,592 |
December 09 2003 | $15.40 | $15.45 | $15.16 | $15.17 | 21,189,640 |
December 08 2003 | $15.38 | $15.49 | $15.29 | $15.42 | 17,801,502 |
December 05 2003 | $15.19 | $15.66 | $15.10 | $15.50 | 32,995,500 |
December 04 2003 | $14.92 | $15.47 | $14.89 | $15.38 | 59,624,378 |
December 03 2003 | $14.18 | $14.31 | $13.87 | $13.93 | 19,235,610 |
December 02 2003 | $14.28 | $14.40 | $14.01 | $14.06 | 15,387,314 |
December 01 2003 | $14.07 | $14.33 | $14.03 | $14.28 | 15,588,382 |
November 28 2003 | $14.00 | $14.03 | $13.82 | $13.95 | 5,505,714 |
November 26 2003 | $14.35 | $14.39 | $13.80 | $13.93 | 17,171,934 |
November 25 2003 | $14.14 | $14.48 | $13.84 | $14.28 | 16,260,988 |
