| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $26.88 | $27.92 | $24.94 | $25.43 | 19,278,020 |
December 30 2003 | $21.65 | $24.62 | $20.76 | $24.54 | 16,783,960 |
December 29 2003 | $20.12 | $20.76 | $19.63 | $20.76 | 6,169,480 |
December 26 2003 | $19.39 | $20.20 | $18.91 | $18.91 | 4,207,970 |
December 24 2003 | $17.86 | $19.31 | $17.78 | $19.31 | 4,302,730 |
December 23 2003 | $17.62 | $17.86 | $17.46 | $17.70 | 1,776,230 |
December 22 2003 | $17.78 | $18.02 | $17.38 | $17.62 | 3,423,040 |
December 19 2003 | $17.70 | $17.94 | $17.46 | $17.78 | 2,240,740 |
December 18 2003 | $17.38 | $17.86 | $17.38 | $17.54 | 2,862,840 |
December 17 2003 | $18.27 | $18.43 | $17.30 | $17.30 | 3,648,240 |
December 16 2003 | $18.27 | $18.59 | $18.10 | $18.27 | 7,876,300 |
December 15 2003 | $18.10 | $18.19 | $17.70 | $18.02 | 5,018,720 |
December 12 2003 | $17.54 | $17.70 | $17.30 | $17.62 | 1,744,760 |
December 11 2003 | $17.30 | $17.54 | $17.14 | $17.46 | 2,521,480 |
December 10 2003 | $17.54 | $17.54 | $16.90 | $17.06 | 3,626,940 |
December 09 2003 | $17.62 | $17.70 | $17.30 | $17.38 | 1,762,770 |
December 08 2003 | $17.14 | $17.38 | $17.06 | $17.14 | 2,841,930 |
December 05 2003 | $17.38 | $17.78 | $16.98 | $17.06 | 2,145,670 |
December 04 2003 | $17.70 | $17.86 | $17.14 | $17.30 | 4,017,110 |
December 03 2003 | $18.02 | $18.02 | $16.74 | $16.98 | 4,384,640 |
December 02 2003 | $17.78 | $18.02 | $17.54 | $17.54 | 3,296,390 |
December 01 2003 | $17.38 | $17.86 | $17.06 | $17.70 | 6,608,860 |
November 28 2003 | $16.09 | $16.82 | $15.93 | $16.74 | 2,069,090 |
November 26 2003 | $15.85 | $16.09 | $15.61 | $15.93 | 2,699,070 |
November 25 2003 | $15.53 | $15.93 | $15.37 | $15.61 | 5,333,850 |
