| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $32.10 | $33.33 | $32.10 | $32.10 | 1,000 |
December 30 2003 | $32.10 | $32.85 | $32.10 | $32.10 | 183 |
December 29 2003 | $28.35 | $32.40 | $27.45 | $28.35 | 283 |
December 24 2003 | $28.35 | $29.40 | $28.20 | $28.35 | 600 |
December 23 2003 | $29.10 | $29.10 | $29.10 | $29.10 | 83 |
December 22 2003 | $30.30 | $30.90 | $28.80 | $30.30 | 486 |
December 19 2003 | $30.00 | $31.80 | $30.00 | $30.00 | 166 |
December 17 2003 | $30.00 | $32.70 | $29.05 | $30.00 | 910 |
December 16 2003 | $34.26 | $34.26 | $34.26 | $34.26 | 66 |
December 12 2003 | $35.67 | $36.90 | $35.55 | $35.67 | 1,020 |
December 11 2003 | $34.20 | $36.00 | $34.20 | $34.20 | 766 |
December 10 2003 | $37.50 | $38.10 | $36.90 | $37.50 | 613 |
December 09 2003 | $37.65 | $38.70 | $35.70 | $37.65 | 1,140 |
December 08 2003 | $36.00 | $38.70 | $34.50 | $36.00 | 2,026 |
December 05 2003 | $38.10 | $38.10 | $36.00 | $38.10 | 2,630 |
December 04 2003 | $38.70 | $39.30 | $36.00 | $38.70 | 863 |
December 03 2003 | $39.15 | $43.50 | $37.65 | $39.15 | 1,891 |
December 02 2003 | $39.15 | $39.90 | $37.05 | $39.15 | 3,626 |
December 01 2003 | $37.20 | $45.90 | $34.80 | $37.20 | 4,885 |
November 17 2003 | $22.20 | $22.20 | $21.00 | $22.20 | 240 |
November 14 2003 | $20.10 | $21.30 | $20.10 | $20.10 | 333 |
November 11 2003 | $18.00 | $18.00 | $18.00 | $18.00 | 20 |
November 07 2003 | $18.30 | $18.30 | $18.30 | $18.30 | 233 |
November 04 2003 | $18.90 | $18.90 | $18.90 | $18.90 | 33 |
November 03 2003 | $18.90 | $18.90 | $18.90 | $18.90 | 250 |
