| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $10.45 | $10.51 | $10.36 | $10.50 | 24,268,300 |
December 30 2003 | $10.46 | $10.50 | $10.36 | $10.47 | 21,820,800 |
December 29 2003 | $10.31 | $10.49 | $10.29 | $10.46 | 24,670,600 |
December 26 2003 | $10.30 | $10.37 | $10.28 | $10.32 | 9,305,200 |
December 24 2003 | $10.31 | $10.42 | $10.28 | $10.30 | 15,177,900 |
December 23 2003 | $10.51 | $10.51 | $10.30 | $10.36 | 27,584,700 |
December 22 2003 | $10.30 | $10.49 | $10.26 | $10.48 | 37,429,800 |
December 19 2003 | $10.59 | $10.66 | $10.30 | $10.39 | 52,988,700 |
December 18 2003 | $10.49 | $10.66 | $10.48 | $10.58 | 48,645,300 |
December 17 2003 | $10.38 | $10.53 | $10.36 | $10.52 | 46,581,000 |
December 16 2003 | $10.30 | $10.50 | $10.12 | $10.41 | 95,028,600 |
December 15 2003 | $10.37 | $10.38 | $10.04 | $10.08 | 82,537,400 |
December 12 2003 | $10.22 | $10.24 | $10.07 | $10.18 | 37,379,900 |
December 11 2003 | $10.11 | $10.24 | $10.10 | $10.18 | 39,950,200 |
December 10 2003 | $10.01 | $10.16 | $10.00 | $10.14 | 41,922,500 |
December 09 2003 | $10.26 | $10.30 | $9.93 | $10.01 | 40,658,700 |
December 08 2003 | $10.07 | $10.26 | $10.03 | $10.17 | 32,397,300 |
December 05 2003 | $10.21 | $10.31 | $10.09 | $10.11 | 39,383,800 |
December 04 2003 | $10.28 | $10.37 | $10.18 | $10.31 | 56,952,500 |
December 03 2003 | $10.09 | $10.40 | $10.04 | $10.24 | 89,509,200 |
December 02 2003 | $9.91 | $10.07 | $9.80 | $9.84 | 47,466,000 |
December 01 2003 | $9.66 | $9.98 | $9.65 | $9.93 | 50,681,500 |
November 28 2003 | $9.54 | $9.57 | $9.51 | $9.54 | 8,159,500 |
November 26 2003 | $9.53 | $9.56 | $9.41 | $9.56 | 30,882,000 |
November 25 2003 | $9.58 | $9.59 | $9.41 | $9.42 | 40,057,100 |