| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $14.19 | $14.34 | $14.19 | $14.32 | 13,864,600 |
December 30 2003 | $14.18 | $14.32 | $14.13 | $14.21 | 17,688,600 |
December 29 2003 | $14.09 | $14.18 | $14.08 | $14.18 | 13,441,100 |
December 26 2003 | $14.07 | $14.14 | $14.05 | $14.08 | 3,898,500 |
December 24 2003 | $14.02 | $14.16 | $14.01 | $14.07 | 7,134,500 |
December 23 2003 | $13.90 | $14.04 | $13.90 | $13.99 | 13,834,600 |
December 22 2003 | $13.80 | $14.06 | $13.79 | $13.90 | 17,630,600 |
December 19 2003 | $13.96 | $13.96 | $13.78 | $13.89 | 31,527,400 |
December 18 2003 | $13.98 | $13.99 | $13.86 | $13.96 | 16,739,801 |
December 17 2003 | $13.98 | $14.01 | $13.87 | $13.92 | 15,765,200 |
December 16 2003 | $13.96 | $14.10 | $13.96 | $14.02 | 16,130,300 |
December 15 2003 | $14.00 | $14.20 | $13.92 | $13.96 | 16,503,900 |
December 12 2003 | $14.05 | $14.08 | $13.88 | $13.94 | 11,340,500 |
December 11 2003 | $13.84 | $14.08 | $13.77 | $14.05 | 19,239,600 |
December 10 2003 | $13.88 | $14.00 | $13.74 | $13.82 | 12,517,000 |
December 09 2003 | $13.98 | $14.07 | $13.90 | $13.94 | 17,538,100 |
December 08 2003 | $13.78 | $13.96 | $13.76 | $13.95 | 13,005,700 |
December 05 2003 | $13.93 | $13.96 | $13.81 | $13.86 | 12,534,600 |
December 04 2003 | $13.83 | $13.98 | $13.79 | $13.93 | 20,412,100 |
December 03 2003 | $13.82 | $13.94 | $13.75 | $13.76 | 21,959,600 |
December 02 2003 | $13.73 | $13.87 | $13.73 | $13.79 | 13,680,100 |
December 01 2003 | $13.81 | $13.90 | $13.72 | $13.85 | 18,892,600 |
November 28 2003 | $13.56 | $13.68 | $13.54 | $13.60 | 7,979,900 |
November 26 2003 | $13.70 | $13.79 | $13.58 | $13.71 | 15,531,300 |
November 25 2003 | $13.60 | $13.70 | $13.47 | $13.69 | 18,939,600 |
