| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $14.63 | $14.67 | $14.44 | $14.46 | 5,113,087 |
December 30 2003 | $14.27 | $14.54 | $14.25 | $14.33 | 3,540,018 |
December 29 2003 | $14.28 | $14.43 | $14.25 | $14.33 | 5,123,798 |
December 26 2003 | $14.24 | $14.52 | $14.18 | $14.39 | 1,977,964 |
December 24 2003 | $14.20 | $14.41 | $14.06 | $14.33 | 3,210,711 |
December 23 2003 | $13.91 | $14.17 | $13.84 | $14.13 | 3,707,456 |
December 22 2003 | $13.89 | $14.20 | $13.77 | $13.89 | 6,007,974 |
December 19 2003 | $13.94 | $14.36 | $13.92 | $13.98 | 12,738,000 |
December 18 2003 | $13.29 | $14.23 | $13.22 | $13.95 | 16,617,439 |
December 17 2003 | $12.97 | $13.28 | $12.81 | $13.19 | 6,340,973 |
December 16 2003 | $13.12 | $13.20 | $12.67 | $12.85 | 10,381,010 |
December 15 2003 | $13.90 | $14.02 | $13.20 | $13.26 | 6,190,015 |
December 12 2003 | $13.91 | $13.98 | $13.36 | $13.55 | 7,216,131 |
December 11 2003 | $13.26 | $13.92 | $13.23 | $13.86 | 6,677,934 |
December 10 2003 | $13.37 | $13.53 | $13.05 | $13.33 | 8,612,192 |
December 09 2003 | $14.05 | $14.21 | $13.47 | $13.55 | 7,571,886 |
December 08 2003 | $13.81 | $14.14 | $13.81 | $14.08 | 5,995,939 |
December 05 2003 | $13.91 | $14.04 | $13.75 | $13.86 | 3,191,093 |
December 04 2003 | $14.04 | $14.25 | $13.77 | $14.05 | 8,014,247 |
December 03 2003 | $14.36 | $14.44 | $13.87 | $13.91 | 4,799,951 |
December 02 2003 | $14.60 | $14.67 | $14.18 | $14.23 | 6,047,685 |
December 01 2003 | $14.66 | $14.78 | $14.39 | $14.67 | 6,767,379 |
November 28 2003 | $14.43 | $14.63 | $14.36 | $14.61 | 2,016,358 |
November 26 2003 | $14.50 | $14.61 | $14.09 | $14.46 | 5,587,459 |
November 25 2003 | $14.26 | $14.57 | $14.14 | $14.42 | 9,369,515 |
