| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 24 2003 | $15.73 | $16.03 | $15.70 | $15.98 | 99,463,800 |
November 21 2003 | $15.73 | $15.76 | $15.57 | $15.59 | 70,712,900 |
November 20 2003 | $15.63 | $15.91 | $15.57 | $15.59 | 106,845,700 |
November 19 2003 | $15.70 | $15.86 | $15.63 | $15.74 | 78,853,300 |
November 18 2003 | $15.73 | $16.04 | $15.60 | $15.62 | 106,868,300 |
November 17 2003 | $15.77 | $15.80 | $15.42 | $15.62 | 103,900,200 |
November 14 2003 | $15.96 | $16.16 | $15.80 | $15.83 | 83,146,400 |
November 13 2003 | $16.06 | $16.10 | $15.80 | $15.95 | 78,949,500 |
November 12 2003 | $16.05 | $16.23 | $15.90 | $16.13 | 75,877,300 |
November 11 2003 | $16.15 | $16.19 | $15.94 | $16.02 | 64,990,700 |
November 10 2003 | $16.22 | $16.29 | $16.14 | $16.14 | 54,579,100 |
November 07 2003 | $16.38 | $16.45 | $16.16 | $16.21 | 57,822,100 |
November 06 2003 | $16.31 | $16.33 | $16.14 | $16.29 | 68,189,800 |
November 05 2003 | $16.24 | $16.34 | $16.14 | $16.21 | 61,514,400 |
November 04 2003 | $16.51 | $16.53 | $16.15 | $16.19 | 84,026,100 |
November 03 2003 | $16.36 | $16.61 | $16.32 | $16.57 | 57,772,300 |
