| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $17.78 | $17.90 | $17.62 | $17.71 | 759,998 |
December 30 2003 | $17.86 | $17.90 | $17.62 | $17.81 | 480,556 |
December 29 2003 | $17.94 | $18.16 | $17.75 | $17.85 | 635,746 |
December 26 2003 | $17.36 | $17.87 | $17.35 | $17.84 | 194,258 |
December 24 2003 | $17.84 | $17.84 | $17.56 | $17.79 | 286,666 |
December 23 2003 | $17.62 | $17.84 | $17.44 | $17.82 | 385,658 |
December 22 2003 | $17.31 | $17.69 | $17.28 | $17.61 | 607,126 |
December 19 2003 | $17.54 | $17.81 | $17.26 | $17.36 | 627,694 |
December 18 2003 | $17.46 | $17.94 | $17.36 | $17.80 | 616,075 |
December 17 2003 | $17.07 | $17.84 | $17.07 | $17.50 | 1,282,384 |
December 16 2003 | $16.73 | $17.06 | $16.57 | $17.06 | 688,550 |
December 15 2003 | $17.66 | $17.78 | $16.50 | $16.62 | 1,063,220 |
December 12 2003 | $17.24 | $17.29 | $16.47 | $17.14 | 1,421,978 |
December 11 2003 | $16.67 | $17.23 | $16.45 | $17.03 | 1,651,876 |
December 10 2003 | $17.07 | $17.20 | $15.95 | $16.66 | 2,614,764 |
December 09 2003 | $18.26 | $18.26 | $17.21 | $17.21 | 837,228 |
December 08 2003 | $17.31 | $17.71 | $17.31 | $17.46 | 530,287 |
December 05 2003 | $17.35 | $17.87 | $17.35 | $17.49 | 1,134,099 |
December 04 2003 | $18.04 | $18.15 | $17.28 | $17.74 | 1,464,626 |
December 03 2003 | $18.66 | $18.84 | $17.95 | $18.00 | 1,232,545 |
December 02 2003 | $18.68 | $18.87 | $18.61 | $18.61 | 821,703 |
December 01 2003 | $19.03 | $19.09 | $18.53 | $18.75 | 971,820 |
November 28 2003 | $18.79 | $19.12 | $18.79 | $18.84 | 375,826 |
November 26 2003 | $19.29 | $19.41 | $18.81 | $18.89 | 772,940 |
November 25 2003 | $18.80 | $19.23 | $18.76 | $19.11 | 1,463,142 |
