| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $15.72 | $15.81 | $15.61 | $15.76 | 30,394,660 |
December 30 2003 | $15.81 | $15.90 | $15.62 | $15.69 | 28,733,061 |
December 29 2003 | $15.47 | $15.93 | $15.44 | $15.87 | 31,670,930 |
December 26 2003 | $15.50 | $15.59 | $15.45 | $15.45 | 7,099,824 |
December 24 2003 | $15.54 | $15.60 | $15.50 | $15.53 | 10,683,850 |
December 23 2003 | $15.55 | $15.62 | $15.44 | $15.57 | 28,411,580 |
December 22 2003 | $15.54 | $15.65 | $15.48 | $15.60 | 27,160,770 |
December 19 2003 | $15.76 | $15.78 | $15.42 | $15.48 | 61,658,570 |
December 18 2003 | $15.30 | $15.77 | $15.30 | $15.72 | 51,441,879 |
December 17 2003 | $15.47 | $15.57 | $15.20 | $15.28 | 43,195,238 |
December 16 2003 | $15.46 | $15.76 | $15.36 | $15.46 | 43,192,594 |
December 15 2003 | $15.96 | $16.00 | $15.54 | $15.60 | 55,187,879 |
December 12 2003 | $15.54 | $15.68 | $15.35 | $15.67 | 38,429,941 |
December 11 2003 | $15.41 | $15.61 | $15.26 | $15.57 | 51,500,992 |
December 10 2003 | $15.22 | $15.53 | $15.13 | $15.47 | 64,492,230 |
December 09 2003 | $15.85 | $15.91 | $14.94 | $15.11 | 67,100,992 |
December 08 2003 | $15.42 | $15.85 | $15.41 | $15.80 | 40,247,020 |
December 05 2003 | $15.48 | $15.52 | $15.37 | $15.45 | 42,335,801 |
December 04 2003 | $15.43 | $15.68 | $15.40 | $15.60 | 70,637,914 |
December 03 2003 | $15.11 | $15.48 | $15.05 | $15.16 | 66,333,781 |
December 02 2003 | $15.03 | $15.12 | $15.00 | $15.03 | 38,524,699 |
December 01 2003 | $14.91 | $15.13 | $14.85 | $15.08 | 51,935,453 |
November 28 2003 | $14.77 | $14.87 | $14.71 | $14.77 | 13,588,650 |
November 26 2003 | $14.84 | $14.88 | $14.59 | $14.84 | 29,279,000 |
November 25 2003 | $14.87 | $14.93 | $14.70 | $14.72 | 37,989,613 |
