| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $16.84 | $16.84 | $16.37 | $16.44 | 309,000 |
December 30 2003 | $16.40 | $16.84 | $16.40 | $16.80 | 720,000 |
December 29 2003 | $16.33 | $16.52 | $16.30 | $16.37 | 474,600 |
December 26 2003 | $16.23 | $16.31 | $16.15 | $16.30 | 122,000 |
December 24 2003 | $16.22 | $16.26 | $16.15 | $16.20 | 137,000 |
December 23 2003 | $16.17 | $16.25 | $16.13 | $16.22 | 481,100 |
December 22 2003 | $15.71 | $16.12 | $15.67 | $16.12 | 498,000 |
December 19 2003 | $16.11 | $16.18 | $15.71 | $15.84 | 741,200 |
December 18 2003 | $16.15 | $16.22 | $16.15 | $16.18 | 414,800 |
December 17 2003 | $16.26 | $16.26 | $16.09 | $16.16 | 496,000 |
December 16 2003 | $16.37 | $16.39 | $15.94 | $16.29 | 698,100 |
December 15 2003 | $16.42 | $16.50 | $16.29 | $16.37 | 594,900 |
December 12 2003 | $16.22 | $16.37 | $16.15 | $16.28 | 313,500 |
December 11 2003 | $16.26 | $16.29 | $16.16 | $16.21 | 630,000 |
December 10 2003 | $16.24 | $16.29 | $16.17 | $16.26 | 674,500 |
December 09 2003 | $16.29 | $16.37 | $16.03 | $16.20 | 536,700 |
December 08 2003 | $16.04 | $16.28 | $16.03 | $16.25 | 295,900 |
December 05 2003 | $16.21 | $16.29 | $15.97 | $16.03 | 333,300 |
December 04 2003 | $16.37 | $16.47 | $16.15 | $16.29 | 364,300 |
December 03 2003 | $16.69 | $16.80 | $16.34 | $16.34 | 601,500 |
December 02 2003 | $16.89 | $16.98 | $16.62 | $16.63 | 809,800 |
December 01 2003 | $16.78 | $17.02 | $16.77 | $17.02 | 329,100 |
November 28 2003 | $16.77 | $16.85 | $16.71 | $16.82 | 140,900 |
November 26 2003 | $16.83 | $16.87 | $16.55 | $16.71 | 456,300 |
November 25 2003 | $16.62 | $16.77 | $16.51 | $16.77 | 729,500 |
