| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $15.32 | $15.41 | $15.03 | $15.13 | 1,621,400 |
December 30 2003 | $15.31 | $15.56 | $15.26 | $15.32 | 1,362,600 |
December 29 2003 | $15.13 | $15.31 | $14.99 | $15.29 | 1,520,400 |
December 26 2003 | $15.15 | $15.20 | $15.01 | $15.07 | 643,000 |
December 24 2003 | $14.84 | $15.19 | $14.83 | $15.18 | 893,100 |
December 23 2003 | $15.14 | $15.14 | $14.74 | $14.83 | 2,162,600 |
December 22 2003 | $14.87 | $15.17 | $14.78 | $15.14 | 2,256,700 |
December 19 2003 | $15.09 | $15.18 | $14.79 | $14.91 | 2,851,600 |
December 18 2003 | $14.30 | $15.15 | $14.30 | $15.12 | 4,178,500 |
December 17 2003 | $14.36 | $14.38 | $14.15 | $14.28 | 2,453,500 |
December 16 2003 | $14.31 | $14.57 | $14.31 | $14.39 | 1,954,200 |
December 15 2003 | $14.58 | $14.60 | $14.33 | $14.35 | 1,832,100 |
December 12 2003 | $14.17 | $14.65 | $14.09 | $14.58 | 2,071,700 |
December 11 2003 | $14.16 | $14.17 | $13.95 | $14.13 | 1,847,200 |
December 10 2003 | $14.26 | $14.41 | $14.04 | $14.11 | 2,253,500 |
December 09 2003 | $14.35 | $14.42 | $14.21 | $14.29 | 1,595,100 |
December 08 2003 | $14.11 | $14.34 | $13.98 | $14.29 | 1,717,100 |
December 05 2003 | $13.93 | $14.21 | $13.90 | $14.18 | 2,370,500 |
December 04 2003 | $13.62 | $14.22 | $13.55 | $13.92 | 3,055,300 |
December 03 2003 | $14.17 | $14.17 | $13.52 | $13.58 | 2,689,800 |
December 02 2003 | $13.65 | $13.89 | $13.64 | $13.88 | 2,364,700 |
December 01 2003 | $13.63 | $13.74 | $13.53 | $13.61 | 2,010,900 |
November 28 2003 | $13.52 | $13.63 | $13.52 | $13.58 | 1,047,200 |
November 26 2003 | $13.32 | $13.65 | $13.32 | $13.57 | 2,060,300 |
November 25 2003 | $13.27 | $13.41 | $13.27 | $13.33 | 3,220,800 |