| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $17.03 | $17.11 | $16.91 | $16.99 | 42,198,900 |
December 30 2003 | $17.02 | $17.11 | $17.01 | $17.09 | 34,406,600 |
December 29 2003 | $16.90 | $17.09 | $16.86 | $17.05 | 40,426,700 |
December 26 2003 | $16.80 | $16.92 | $16.77 | $16.90 | 12,076,900 |
December 24 2003 | $16.85 | $16.86 | $16.77 | $16.79 | 19,924,200 |
December 23 2003 | $16.87 | $16.98 | $16.77 | $16.86 | 39,609,000 |
December 22 2003 | $16.86 | $17.03 | $16.75 | $16.88 | 43,894,800 |
December 19 2003 | $17.07 | $17.11 | $16.88 | $16.99 | 76,856,400 |
December 18 2003 | $16.83 | $17.04 | $16.80 | $17.01 | 61,177,800 |
December 17 2003 | $16.79 | $16.81 | $16.67 | $16.79 | 53,712,300 |
December 16 2003 | $16.66 | $16.86 | $16.62 | $16.80 | 73,978,000 |
December 15 2003 | $16.80 | $16.83 | $16.57 | $16.60 | 88,860,600 |
December 12 2003 | $16.57 | $16.65 | $16.45 | $16.55 | 69,154,100 |
December 11 2003 | $16.51 | $16.62 | $16.32 | $16.52 | 79,309,000 |
December 10 2003 | $16.42 | $16.54 | $16.38 | $16.51 | 82,853,700 |
December 09 2003 | $16.42 | $16.52 | $16.30 | $16.38 | 103,547,100 |
December 08 2003 | $16.22 | $16.36 | $16.03 | $16.29 | 90,504,000 |
December 05 2003 | $16.12 | $16.44 | $16.09 | $16.13 | 96,610,900 |
December 04 2003 | $15.97 | $16.29 | $15.93 | $16.27 | 87,202,400 |
December 03 2003 | $16.03 | $16.19 | $15.91 | $15.94 | 93,121,600 |
December 02 2003 | $16.11 | $16.20 | $15.90 | $15.93 | 85,121,700 |
December 01 2003 | $16.08 | $16.27 | $15.83 | $16.04 | 101,914,600 |
November 28 2003 | $15.83 | $15.99 | $15.77 | $15.96 | 33,402,600 |
November 26 2003 | $15.90 | $15.91 | $15.72 | $15.80 | 69,758,400 |
November 25 2003 | $16.06 | $16.11 | $15.76 | $15.77 | 85,663,800 |
