| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $11.52 | $11.56 | $11.46 | $11.54 | 20,292,600 |
December 30 2003 | $11.52 | $11.55 | $11.42 | $11.48 | 18,420,600 |
December 29 2003 | $11.46 | $11.51 | $11.37 | $11.51 | 23,506,800 |
December 26 2003 | $11.38 | $11.53 | $11.38 | $11.42 | 9,357,900 |
December 24 2003 | $11.49 | $11.52 | $11.37 | $11.41 | 10,883,700 |
December 23 2003 | $11.51 | $11.60 | $11.42 | $11.48 | 29,736,300 |
December 22 2003 | $11.33 | $11.57 | $11.33 | $11.54 | 34,286,100 |
December 19 2003 | $11.46 | $11.53 | $11.38 | $11.39 | 43,464,300 |
December 18 2003 | $11.50 | $11.57 | $11.43 | $11.44 | 46,089,300 |
December 17 2003 | $11.16 | $11.40 | $11.15 | $11.29 | 49,095,900 |
December 16 2003 | $11.07 | $11.18 | $10.99 | $11.16 | 50,199,900 |
December 15 2003 | $11.52 | $11.52 | $10.96 | $11.02 | 74,129,100 |
December 12 2003 | $11.50 | $11.51 | $11.29 | $11.40 | 34,570,500 |
December 11 2003 | $11.54 | $11.62 | $11.45 | $11.47 | 35,053,200 |
December 10 2003 | $11.49 | $11.56 | $11.41 | $11.50 | 29,140,800 |
December 09 2003 | $11.62 | $11.62 | $11.41 | $11.42 | 29,950,200 |
December 08 2003 | $11.61 | $11.64 | $11.51 | $11.59 | 31,278,900 |
December 05 2003 | $11.48 | $11.65 | $11.44 | $11.61 | 40,616,400 |
December 04 2003 | $11.54 | $11.56 | $11.32 | $11.51 | 52,777,500 |
December 03 2003 | $11.57 | $11.66 | $11.44 | $11.44 | 53,107,800 |
December 02 2003 | $11.80 | $11.84 | $11.51 | $11.51 | 65,003,100 |
December 01 2003 | $12.08 | $12.09 | $11.71 | $11.83 | 59,235,900 |
November 28 2003 | $12.07 | $12.16 | $12.05 | $12.08 | 9,502,800 |
November 26 2003 | $12.16 | $12.20 | $11.98 | $12.09 | 21,051,000 |
November 25 2003 | $12.16 | $12.22 | $12.11 | $12.17 | 24,256,800 |
