| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $15.13 | $15.23 | $15.13 | $15.18 | 5,505,400 |
December 30 2003 | $15.15 | $15.22 | $15.05 | $15.13 | 4,399,400 |
December 29 2003 | $14.90 | $15.15 | $14.90 | $15.15 | 4,567,400 |
December 26 2003 | $14.91 | $14.96 | $14.87 | $14.95 | 1,961,800 |
December 24 2003 | $14.93 | $14.97 | $14.86 | $14.91 | 2,964,800 |
December 23 2003 | $14.95 | $14.99 | $14.86 | $14.96 | 6,008,200 |
December 22 2003 | $14.92 | $15.13 | $14.83 | $14.90 | 9,572,600 |
December 19 2003 | $15.10 | $15.21 | $14.72 | $14.91 | 19,924,200 |
December 18 2003 | $15.92 | $16.04 | $15.11 | $15.25 | 32,205,200 |
December 17 2003 | $16.16 | $16.35 | $16.13 | $16.34 | 5,775,800 |
December 16 2003 | $16.24 | $16.29 | $16.04 | $16.12 | 5,375,400 |
December 15 2003 | $16.30 | $16.35 | $16.17 | $16.24 | 3,683,600 |
December 12 2003 | $16.05 | $16.33 | $15.97 | $16.25 | 3,368,200 |
December 11 2003 | $15.92 | $16.04 | $15.90 | $15.95 | 4,045,400 |
December 10 2003 | $16.05 | $16.07 | $15.87 | $15.95 | 4,934,400 |
December 09 2003 | $16.25 | $16.31 | $16.03 | $16.05 | 7,445,400 |
December 08 2003 | $16.31 | $16.33 | $16.12 | $16.25 | 4,638,200 |
December 05 2003 | $16.22 | $16.37 | $16.21 | $16.33 | 4,626,200 |
December 04 2003 | $16.09 | $16.28 | $16.08 | $16.28 | 6,727,600 |
December 03 2003 | $16.08 | $16.19 | $15.97 | $16.07 | 6,735,400 |
December 02 2003 | $16.03 | $16.13 | $16.00 | $16.08 | 3,596,000 |
December 01 2003 | $15.95 | $16.13 | $15.95 | $16.04 | 4,540,200 |
November 28 2003 | $15.87 | $16.01 | $15.86 | $15.92 | 1,379,600 |
November 26 2003 | $15.89 | $15.92 | $15.80 | $15.87 | 3,989,600 |
November 25 2003 | $15.90 | $16.05 | $15.86 | $15.89 | 5,351,800 |
