| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $13.30 | $13.38 | $13.27 | $13.36 | 6,974,600 |
December 30 2003 | $13.16 | $13.38 | $13.15 | $13.30 | 7,118,600 |
December 29 2003 | $13.13 | $13.20 | $13.10 | $13.20 | 7,101,400 |
December 26 2003 | $13.15 | $13.18 | $13.13 | $13.15 | 2,147,400 |
December 24 2003 | $13.17 | $13.19 | $13.12 | $13.14 | 3,341,400 |
December 23 2003 | $13.20 | $13.25 | $13.14 | $13.21 | 7,370,200 |
December 22 2003 | $13.18 | $13.21 | $13.10 | $13.20 | 9,522,400 |
December 19 2003 | $13.17 | $13.22 | $13.10 | $13.19 | 14,125,000 |
December 18 2003 | $13.15 | $13.21 | $13.01 | $13.15 | 14,947,200 |
December 17 2003 | $13.31 | $13.35 | $13.14 | $13.21 | 11,163,200 |
December 16 2003 | $13.15 | $13.40 | $13.11 | $13.34 | 17,192,800 |
December 15 2003 | $13.11 | $13.13 | $13.04 | $13.11 | 16,332,800 |
December 12 2003 | $12.77 | $13.04 | $12.70 | $13.00 | 13,889,800 |
December 11 2003 | $12.67 | $12.80 | $12.60 | $12.74 | 10,501,000 |
December 10 2003 | $12.55 | $12.74 | $12.55 | $12.69 | 10,398,600 |
December 09 2003 | $12.49 | $12.63 | $12.49 | $12.57 | 10,372,600 |
December 08 2003 | $12.31 | $12.62 | $12.27 | $12.57 | 14,496,200 |
December 05 2003 | $12.33 | $12.37 | $12.24 | $12.34 | 8,945,000 |
December 04 2003 | $12.44 | $12.48 | $12.35 | $12.41 | 8,888,200 |
December 03 2003 | $12.37 | $12.55 | $12.37 | $12.48 | 10,977,400 |
December 02 2003 | $12.35 | $12.39 | $12.25 | $12.38 | 9,536,000 |
December 01 2003 | $12.28 | $12.39 | $12.21 | $12.38 | 8,321,200 |
November 28 2003 | $12.18 | $12.29 | $12.17 | $12.24 | 3,406,000 |
November 26 2003 | $12.20 | $12.31 | $12.16 | $12.29 | 6,502,000 |
November 25 2003 | $12.13 | $12.26 | $12.10 | $12.20 | 6,966,800 |
