| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $16.67 | $16.67 | $16.47 | $16.51 | 313,807 |
December 30 2003 | $16.63 | $16.79 | $16.33 | $16.68 | 370,609 |
December 29 2003 | $16.40 | $16.65 | $16.39 | $16.64 | 205,263 |
December 26 2003 | $16.29 | $16.57 | $16.29 | $16.43 | 92,044 |
December 24 2003 | $16.33 | $16.50 | $16.29 | $16.29 | 288,120 |
December 23 2003 | $16.36 | $16.89 | $16.34 | $16.61 | 405,814 |
December 22 2003 | $16.30 | $16.51 | $16.17 | $16.47 | 298,995 |
December 19 2003 | $16.66 | $16.71 | $16.17 | $16.37 | 589,794 |
December 18 2003 | $15.90 | $16.50 | $15.67 | $16.41 | 638,832 |
December 17 2003 | $15.53 | $16.19 | $15.51 | $15.84 | 470,468 |
December 16 2003 | $16.25 | $16.38 | $15.33 | $15.58 | 1,328,951 |
December 15 2003 | $16.67 | $17.22 | $16.24 | $16.31 | 756,253 |
December 12 2003 | $16.51 | $17.03 | $15.95 | $16.23 | 1,045,012 |
December 11 2003 | $15.67 | $17.04 | $15.57 | $16.43 | 1,268,488 |
December 10 2003 | $16.51 | $16.51 | $15.61 | $15.67 | 1,068,568 |
December 09 2003 | $15.51 | $17.23 | $15.42 | $16.57 | 1,561,012 |
December 08 2003 | $15.63 | $16.00 | $14.41 | $15.17 | 1,815,381 |
December 05 2003 | $16.27 | $16.36 | $15.69 | $15.97 | 545,348 |
December 04 2003 | $16.94 | $16.95 | $15.49 | $16.31 | 1,168,647 |
December 03 2003 | $17.28 | $17.50 | $16.77 | $16.78 | 1,033,787 |
December 02 2003 | $17.76 | $17.79 | $17.45 | $17.49 | 597,494 |
December 01 2003 | $17.99 | $18.00 | $17.50 | $17.73 | 597,992 |
November 28 2003 | $17.76 | $17.99 | $17.70 | $17.94 | 179,557 |
November 26 2003 | $17.76 | $18.02 | $17.57 | $17.77 | 570,404 |
November 25 2003 | $17.65 | $17.79 | $17.50 | $17.70 | 472,729 |
