| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $12.14 | $12.34 | $12.03 | $12.31 | 2,841,400 |
December 30 2003 | $12.17 | $12.17 | $11.95 | $12.08 | 2,619,000 |
December 29 2003 | $12.27 | $12.28 | $11.91 | $12.17 | 2,855,400 |
December 26 2003 | $12.05 | $12.28 | $12.05 | $12.23 | 1,308,800 |
December 24 2003 | $12.13 | $12.13 | $11.97 | $12.03 | 1,047,200 |
December 23 2003 | $11.93 | $12.14 | $11.81 | $12.13 | 4,039,800 |
December 22 2003 | $11.87 | $12.04 | $11.68 | $11.88 | 3,559,000 |
December 19 2003 | $12.22 | $12.27 | $11.83 | $12.06 | 5,533,400 |
December 18 2003 | $11.57 | $11.92 | $11.57 | $11.88 | 3,682,600 |
December 17 2003 | $11.27 | $11.52 | $11.08 | $11.52 | 6,962,600 |
December 16 2003 | $11.54 | $11.54 | $10.59 | $11.27 | 10,790,600 |
December 15 2003 | $12.26 | $12.27 | $11.49 | $11.55 | 3,259,600 |
December 12 2003 | $11.75 | $11.98 | $11.73 | $11.83 | 3,324,400 |
December 11 2003 | $11.37 | $11.78 | $11.35 | $11.69 | 4,312,200 |
December 10 2003 | $11.77 | $11.78 | $11.31 | $11.52 | 4,516,000 |
December 09 2003 | $11.98 | $12.06 | $11.61 | $11.73 | 3,513,200 |
December 08 2003 | $12.00 | $12.06 | $11.67 | $11.73 | 4,018,800 |
December 05 2003 | $11.82 | $12.32 | $11.73 | $11.96 | 4,141,800 |
December 04 2003 | $12.57 | $12.63 | $11.33 | $12.10 | 10,033,400 |
December 03 2003 | $12.83 | $12.95 | $12.48 | $12.52 | 3,265,400 |
December 02 2003 | $13.01 | $13.02 | $12.63 | $12.71 | 3,663,600 |
December 01 2003 | $13.21 | $13.31 | $12.86 | $13.01 | 3,621,600 |
November 28 2003 | $12.74 | $13.01 | $12.74 | $12.99 | 1,385,600 |
November 26 2003 | $12.63 | $12.75 | $12.52 | $12.74 | 2,705,000 |
November 25 2003 | $12.49 | $12.68 | $12.42 | $12.51 | 4,978,400 |
