| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $11.57 | $11.62 | $11.51 | $11.59 | 20,292,600 |
December 30 2003 | $11.57 | $11.60 | $11.47 | $11.53 | 18,420,600 |
December 29 2003 | $11.51 | $11.56 | $11.42 | $11.56 | 23,506,800 |
December 26 2003 | $11.43 | $11.58 | $11.43 | $11.47 | 9,357,900 |
December 24 2003 | $11.54 | $11.57 | $11.42 | $11.46 | 10,883,700 |
December 23 2003 | $11.56 | $11.65 | $11.47 | $11.53 | 29,736,300 |
December 22 2003 | $11.38 | $11.62 | $11.38 | $11.59 | 34,286,100 |
December 19 2003 | $11.51 | $11.58 | $11.43 | $11.44 | 43,464,300 |
December 18 2003 | $11.55 | $11.62 | $11.48 | $11.49 | 46,089,300 |
December 17 2003 | $11.21 | $11.45 | $11.20 | $11.34 | 49,095,900 |
December 16 2003 | $11.12 | $11.23 | $11.03 | $11.21 | 50,199,900 |
December 15 2003 | $11.57 | $11.57 | $11.01 | $11.07 | 74,129,100 |
December 12 2003 | $11.55 | $11.56 | $11.34 | $11.45 | 34,570,500 |
December 11 2003 | $11.59 | $11.68 | $11.50 | $11.52 | 35,053,200 |
December 10 2003 | $11.54 | $11.61 | $11.46 | $11.55 | 29,140,800 |
December 09 2003 | $11.67 | $11.67 | $11.46 | $11.47 | 29,950,200 |
December 08 2003 | $11.66 | $11.69 | $11.56 | $11.65 | 31,278,900 |
December 05 2003 | $11.53 | $11.70 | $11.49 | $11.66 | 40,616,400 |
December 04 2003 | $11.59 | $11.61 | $11.37 | $11.56 | 52,777,500 |
December 03 2003 | $11.62 | $11.72 | $11.49 | $11.49 | 53,107,800 |
December 02 2003 | $11.85 | $11.90 | $11.56 | $11.56 | 65,003,100 |
December 01 2003 | $12.13 | $12.14 | $11.77 | $11.89 | 59,235,900 |
November 28 2003 | $12.12 | $12.21 | $12.11 | $12.13 | 9,502,800 |
November 26 2003 | $12.22 | $12.26 | $12.04 | $12.15 | 21,051,000 |
November 25 2003 | $12.21 | $12.27 | $12.16 | $12.22 | 24,256,800 |
