| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $14.85 | $14.94 | $14.85 | $14.89 | 5,505,400 |
December 30 2003 | $14.87 | $14.93 | $14.77 | $14.85 | 4,399,400 |
December 29 2003 | $14.62 | $14.87 | $14.62 | $14.87 | 4,567,400 |
December 26 2003 | $14.63 | $14.68 | $14.59 | $14.67 | 1,961,800 |
December 24 2003 | $14.65 | $14.68 | $14.58 | $14.63 | 2,964,800 |
December 23 2003 | $14.67 | $14.71 | $14.58 | $14.68 | 6,008,200 |
December 22 2003 | $14.64 | $14.84 | $14.55 | $14.62 | 9,572,600 |
December 19 2003 | $14.82 | $14.92 | $14.45 | $14.63 | 19,924,200 |
December 18 2003 | $15.62 | $15.74 | $14.83 | $14.96 | 32,205,200 |
December 17 2003 | $15.86 | $16.04 | $15.83 | $16.03 | 5,775,800 |
December 16 2003 | $15.94 | $15.98 | $15.74 | $15.82 | 5,375,400 |
December 15 2003 | $15.99 | $16.04 | $15.87 | $15.93 | 3,683,600 |
December 12 2003 | $15.75 | $16.02 | $15.67 | $15.95 | 3,368,200 |
December 11 2003 | $15.62 | $15.74 | $15.60 | $15.65 | 4,045,400 |
December 10 2003 | $15.75 | $15.77 | $15.57 | $15.65 | 4,934,400 |
December 09 2003 | $15.95 | $16.00 | $15.73 | $15.75 | 7,445,400 |
December 08 2003 | $16.01 | $16.02 | $15.81 | $15.94 | 4,638,200 |
December 05 2003 | $15.92 | $16.06 | $15.91 | $16.02 | 4,626,200 |
December 04 2003 | $15.79 | $15.98 | $15.78 | $15.98 | 6,727,600 |
December 03 2003 | $15.78 | $15.88 | $15.67 | $15.77 | 6,735,400 |
December 02 2003 | $15.73 | $15.82 | $15.70 | $15.78 | 3,596,000 |
December 01 2003 | $15.65 | $15.83 | $15.65 | $15.74 | 4,540,200 |
November 28 2003 | $15.57 | $15.71 | $15.56 | $15.62 | 1,379,600 |
November 26 2003 | $15.59 | $15.62 | $15.50 | $15.57 | 3,989,600 |
November 25 2003 | $15.60 | $15.75 | $15.56 | $15.59 | 5,351,800 |