| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $16.91 | $16.97 | $16.60 | $16.70 | 9,920,200 |
December 30 2003 | $16.87 | $16.96 | $16.73 | $16.84 | 12,150,200 |
December 29 2003 | $16.35 | $16.98 | $16.35 | $16.97 | 14,254,200 |
December 26 2003 | $16.39 | $16.53 | $16.31 | $16.42 | 3,908,000 |
December 24 2003 | $16.53 | $16.53 | $16.27 | $16.36 | 5,490,400 |
December 23 2003 | $16.22 | $16.61 | $16.14 | $16.57 | 20,276,800 |
December 22 2003 | $15.76 | $16.20 | $15.73 | $16.18 | 15,205,600 |
December 19 2003 | $16.01 | $16.01 | $15.64 | $15.80 | 22,200,600 |
December 18 2003 | $15.25 | $16.05 | $15.25 | $15.94 | 31,133,400 |
December 17 2003 | $15.33 | $15.59 | $15.17 | $15.27 | 15,313,000 |
December 16 2003 | $15.42 | $15.55 | $15.09 | $15.42 | 20,533,200 |
December 15 2003 | $16.08 | $16.10 | $15.44 | $15.50 | 24,853,600 |
December 12 2003 | $15.54 | $15.84 | $15.39 | $15.79 | 21,204,200 |
December 11 2003 | $15.15 | $15.62 | $14.97 | $15.52 | 22,331,200 |
December 10 2003 | $14.98 | $15.21 | $14.92 | $15.09 | 16,016,600 |
December 09 2003 | $15.22 | $15.28 | $14.99 | $15.00 | 21,161,800 |
December 08 2003 | $15.20 | $15.31 | $15.12 | $15.24 | 17,801,600 |
December 05 2003 | $15.02 | $15.48 | $14.92 | $15.32 | 32,994,400 |
December 04 2003 | $14.75 | $15.29 | $14.72 | $15.20 | 59,609,400 |
December 03 2003 | $14.02 | $14.14 | $13.71 | $13.77 | 19,160,800 |
December 02 2003 | $14.12 | $14.24 | $13.85 | $13.90 | 15,372,400 |
December 01 2003 | $13.91 | $14.17 | $13.87 | $14.12 | 15,588,000 |
November 28 2003 | $13.84 | $13.87 | $13.66 | $13.79 | 5,505,600 |
November 26 2003 | $14.19 | $14.23 | $13.64 | $13.77 | 17,172,000 |
November 25 2003 | $13.98 | $14.31 | $13.68 | $14.11 | 16,170,200 |