| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $17.02 | $17.08 | $16.70 | $16.81 | 9,920,958 |
December 30 2003 | $16.98 | $17.07 | $16.84 | $16.95 | 12,150,050 |
December 29 2003 | $16.45 | $17.09 | $16.45 | $17.08 | 14,260,828 |
December 26 2003 | $16.49 | $16.64 | $16.42 | $16.53 | 3,908,056 |
December 24 2003 | $16.63 | $16.63 | $16.37 | $16.47 | 5,491,278 |
December 23 2003 | $16.33 | $16.72 | $16.24 | $16.68 | 20,277,060 |
December 22 2003 | $15.86 | $16.30 | $15.83 | $16.28 | 15,205,466 |
December 19 2003 | $16.12 | $16.12 | $15.74 | $15.90 | 22,255,800 |
December 18 2003 | $15.35 | $16.15 | $15.35 | $16.04 | 31,133,660 |
December 17 2003 | $15.43 | $15.69 | $15.27 | $15.37 | 15,315,524 |
December 16 2003 | $15.52 | $15.65 | $15.19 | $15.52 | 20,550,280 |
December 15 2003 | $16.19 | $16.20 | $15.54 | $15.60 | 24,879,840 |
December 12 2003 | $15.64 | $15.94 | $15.49 | $15.89 | 21,233,200 |
December 11 2003 | $15.25 | $15.72 | $15.07 | $15.62 | 22,331,180 |
December 10 2003 | $15.07 | $15.30 | $15.02 | $15.19 | 16,016,592 |
December 09 2003 | $15.32 | $15.38 | $15.09 | $15.09 | 21,189,640 |
December 08 2003 | $15.30 | $15.41 | $15.22 | $15.34 | 17,801,502 |
December 05 2003 | $15.11 | $15.58 | $15.02 | $15.42 | 32,995,500 |
December 04 2003 | $14.85 | $15.39 | $14.81 | $15.30 | 59,624,378 |
December 03 2003 | $14.11 | $14.23 | $13.80 | $13.86 | 19,235,610 |
December 02 2003 | $14.21 | $14.33 | $13.94 | $13.99 | 15,387,314 |
December 01 2003 | $13.99 | $14.26 | $13.95 | $14.21 | 15,588,382 |
November 28 2003 | $13.93 | $13.96 | $13.75 | $13.88 | 5,505,714 |
November 26 2003 | $14.28 | $14.32 | $13.73 | $13.85 | 17,171,934 |
November 25 2003 | $14.07 | $14.41 | $13.77 | $14.20 | 16,260,988 |
