| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $26.27 | $27.29 | $24.38 | $24.86 | 19,278,020 |
December 30 2003 | $21.16 | $24.07 | $20.29 | $23.99 | 16,783,960 |
December 29 2003 | $19.66 | $20.29 | $19.19 | $20.29 | 6,169,480 |
December 26 2003 | $18.96 | $19.74 | $18.48 | $18.48 | 4,207,970 |
December 24 2003 | $17.46 | $18.88 | $17.38 | $18.88 | 4,302,730 |
December 23 2003 | $17.23 | $17.46 | $17.07 | $17.30 | 1,776,230 |
December 22 2003 | $17.38 | $17.62 | $16.99 | $17.23 | 3,423,040 |
December 19 2003 | $17.30 | $17.54 | $17.07 | $17.38 | 2,240,740 |
December 18 2003 | $16.99 | $17.46 | $16.99 | $17.15 | 2,862,840 |
December 17 2003 | $17.85 | $18.01 | $16.91 | $16.91 | 3,648,240 |
December 16 2003 | $17.85 | $18.17 | $17.70 | $17.85 | 7,876,300 |
December 15 2003 | $17.70 | $17.78 | $17.30 | $17.62 | 5,018,720 |
December 12 2003 | $17.15 | $17.30 | $16.91 | $17.23 | 1,744,760 |
December 11 2003 | $16.91 | $17.15 | $16.75 | $17.07 | 2,521,480 |
December 10 2003 | $17.15 | $17.15 | $16.52 | $16.67 | 3,626,940 |
December 09 2003 | $17.23 | $17.30 | $16.91 | $16.99 | 1,762,770 |
December 08 2003 | $16.75 | $16.99 | $16.67 | $16.75 | 2,841,930 |
December 05 2003 | $16.99 | $17.38 | $16.60 | $16.67 | 2,145,670 |
December 04 2003 | $17.30 | $17.46 | $16.75 | $16.91 | 4,017,110 |
December 03 2003 | $17.62 | $17.62 | $16.36 | $16.60 | 4,384,640 |
December 02 2003 | $17.38 | $17.62 | $17.15 | $17.15 | 3,296,390 |
December 01 2003 | $16.99 | $17.46 | $16.67 | $17.30 | 6,608,860 |
November 28 2003 | $15.73 | $16.44 | $15.57 | $16.36 | 2,069,090 |
November 26 2003 | $15.50 | $15.73 | $15.26 | $15.57 | 2,699,070 |
November 25 2003 | $15.18 | $15.57 | $15.02 | $15.26 | 5,333,850 |