| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $15.64 | $15.79 | $15.10 | $15.30 | 466,000 |
December 30 2003 | $15.75 | $15.88 | $15.44 | $15.64 | 549,000 |
December 29 2003 | $15.89 | $16.18 | $15.81 | $15.82 | 333,000 |
December 26 2003 | $15.75 | $16.00 | $15.63 | $15.90 | 56,800 |
December 24 2003 | $15.81 | $15.98 | $15.76 | $15.89 | 84,600 |
December 23 2003 | $15.51 | $16.00 | $15.38 | $15.99 | 282,800 |
December 22 2003 | $15.43 | $15.85 | $15.39 | $15.71 | 260,200 |
December 19 2003 | $16.05 | $16.11 | $15.50 | $15.70 | 266,000 |
December 18 2003 | $15.14 | $16.00 | $15.05 | $15.93 | 1,053,000 |
December 17 2003 | $15.19 | $15.24 | $14.95 | $15.15 | 475,800 |
December 16 2003 | $15.20 | $15.48 | $14.95 | $15.02 | 852,400 |
December 15 2003 | $16.83 | $16.90 | $15.39 | $15.39 | 580,800 |
December 12 2003 | $16.57 | $16.57 | $15.48 | $16.13 | 437,800 |
December 11 2003 | $14.80 | $16.09 | $14.75 | $15.87 | 665,600 |
December 10 2003 | $16.28 | $16.45 | $15.05 | $15.25 | 1,485,400 |
December 09 2003 | $16.50 | $16.99 | $16.43 | $16.43 | 350,600 |
December 08 2003 | $17.75 | $17.75 | $16.63 | $17.01 | 448,600 |
December 05 2003 | $17.12 | $17.33 | $16.83 | $17.20 | 408,000 |
December 04 2003 | $17.43 | $17.94 | $16.85 | $17.28 | 783,600 |
December 03 2003 | $18.74 | $18.80 | $17.29 | $17.44 | 1,132,400 |
December 02 2003 | $16.95 | $18.60 | $16.78 | $18.38 | 1,669,400 |
December 01 2003 | $16.98 | $17.00 | $16.33 | $16.95 | 889,800 |
November 28 2003 | $17.00 | $17.00 | $16.61 | $16.76 | 419,400 |
November 26 2003 | $16.92 | $16.97 | $16.59 | $16.74 | 362,800 |
November 25 2003 | $16.92 | $17.19 | $16.65 | $16.80 | 694,000 |