| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $15.91 | $16.01 | $15.80 | $15.95 | 30,394,660 |
December 30 2003 | $16.01 | $16.09 | $15.81 | $15.88 | 28,733,061 |
December 29 2003 | $15.66 | $16.12 | $15.63 | $16.07 | 31,670,930 |
December 26 2003 | $15.69 | $15.78 | $15.64 | $15.64 | 7,099,824 |
December 24 2003 | $15.73 | $15.79 | $15.68 | $15.72 | 10,683,850 |
December 23 2003 | $15.74 | $15.81 | $15.62 | $15.76 | 28,411,580 |
December 22 2003 | $15.72 | $15.83 | $15.67 | $15.79 | 27,160,770 |
December 19 2003 | $15.95 | $15.97 | $15.60 | $15.66 | 61,658,570 |
December 18 2003 | $15.49 | $15.96 | $15.49 | $15.91 | 51,441,879 |
December 17 2003 | $15.66 | $15.76 | $15.38 | $15.47 | 43,195,238 |
December 16 2003 | $15.64 | $15.95 | $15.55 | $15.65 | 43,192,594 |
December 15 2003 | $16.16 | $16.20 | $15.73 | $15.79 | 55,187,879 |
December 12 2003 | $15.72 | $15.87 | $15.53 | $15.86 | 38,429,941 |
December 11 2003 | $15.60 | $15.80 | $15.44 | $15.76 | 51,500,992 |
December 10 2003 | $15.41 | $15.72 | $15.31 | $15.66 | 64,492,230 |
December 09 2003 | $16.05 | $16.10 | $15.12 | $15.29 | 67,100,992 |
December 08 2003 | $15.60 | $16.05 | $15.60 | $15.99 | 40,247,020 |
December 05 2003 | $15.67 | $15.70 | $15.55 | $15.64 | 42,335,801 |
December 04 2003 | $15.62 | $15.87 | $15.59 | $15.79 | 70,637,914 |
December 03 2003 | $15.29 | $15.67 | $15.23 | $15.34 | 66,333,781 |
December 02 2003 | $15.22 | $15.30 | $15.18 | $15.22 | 38,524,699 |
December 01 2003 | $15.09 | $15.31 | $15.03 | $15.26 | 51,935,453 |
November 28 2003 | $14.95 | $15.05 | $14.89 | $14.95 | 13,588,650 |
November 26 2003 | $15.02 | $15.06 | $14.77 | $15.02 | 29,279,000 |
November 25 2003 | $15.05 | $15.11 | $14.88 | $14.89 | 37,989,613 |
