| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $17.20 | $17.26 | $16.88 | $16.99 | 9,920,958 |
December 30 2003 | $17.16 | $17.26 | $17.02 | $17.13 | 12,150,050 |
December 29 2003 | $16.63 | $17.28 | $16.63 | $17.27 | 14,260,828 |
December 26 2003 | $16.67 | $16.82 | $16.59 | $16.70 | 3,908,056 |
December 24 2003 | $16.81 | $16.81 | $16.55 | $16.64 | 5,491,278 |
December 23 2003 | $16.51 | $16.90 | $16.42 | $16.86 | 20,277,060 |
December 22 2003 | $16.03 | $16.48 | $16.00 | $16.46 | 15,205,466 |
December 19 2003 | $16.29 | $16.29 | $15.91 | $16.07 | 22,255,800 |
December 18 2003 | $15.51 | $16.33 | $15.51 | $16.22 | 31,133,660 |
December 17 2003 | $15.59 | $15.86 | $15.43 | $15.54 | 15,315,524 |
December 16 2003 | $15.69 | $15.82 | $15.36 | $15.68 | 20,550,280 |
December 15 2003 | $16.36 | $16.38 | $15.71 | $15.77 | 24,879,840 |
December 12 2003 | $15.81 | $16.11 | $15.66 | $16.06 | 21,233,200 |
December 11 2003 | $15.42 | $15.89 | $15.23 | $15.79 | 22,331,180 |
December 10 2003 | $15.24 | $15.47 | $15.18 | $15.36 | 16,016,592 |
December 09 2003 | $15.49 | $15.54 | $15.25 | $15.26 | 21,189,640 |
December 08 2003 | $15.46 | $15.58 | $15.38 | $15.50 | 17,801,502 |
December 05 2003 | $15.28 | $15.75 | $15.18 | $15.59 | 32,995,500 |
December 04 2003 | $15.01 | $15.55 | $14.97 | $15.47 | 59,624,378 |
December 03 2003 | $14.26 | $14.39 | $13.94 | $14.01 | 19,235,610 |
December 02 2003 | $14.36 | $14.48 | $14.09 | $14.14 | 15,387,314 |
December 01 2003 | $14.15 | $14.41 | $14.11 | $14.36 | 15,588,382 |
November 28 2003 | $14.08 | $14.11 | $13.90 | $14.03 | 5,505,714 |
November 26 2003 | $14.44 | $14.47 | $13.88 | $14.00 | 17,171,934 |
November 25 2003 | $14.22 | $14.56 | $13.92 | $14.36 | 16,260,988 |
