| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $14.21 | $14.24 | $13.94 | $14.22 | 9,261 |
December 30 2003 | $14.16 | $14.21 | $13.99 | $14.21 | 78,050 |
December 29 2003 | $13.43 | $14.42 | $13.29 | $14.18 | 52,950 |
December 26 2003 | $13.26 | $13.45 | $13.26 | $13.45 | 2,968 |
December 24 2003 | $13.33 | $13.35 | $13.26 | $13.26 | 28,300 |
December 23 2003 | $13.36 | $13.40 | $13.24 | $13.35 | 19,064 |
December 22 2003 | $13.38 | $13.38 | $13.16 | $13.30 | 37,475 |
December 19 2003 | $13.41 | $13.78 | $13.31 | $13.60 | 46,737 |
December 18 2003 | $13.63 | $13.64 | $13.34 | $13.50 | 21,612 |
December 17 2003 | $13.70 | $13.70 | $13.32 | $13.60 | 47,685 |
December 16 2003 | $13.75 | $13.75 | $13.60 | $13.70 | 17,050 |
December 15 2003 | $13.87 | $13.87 | $13.58 | $13.75 | 9,950 |
December 12 2003 | $13.90 | $13.96 | $13.74 | $13.80 | 19,280 |
December 11 2003 | $13.80 | $13.89 | $13.74 | $13.85 | 16,937 |
December 10 2003 | $14.09 | $14.11 | $13.76 | $13.94 | 34,047 |
December 09 2003 | $13.89 | $14.03 | $13.85 | $14.03 | 34,049 |
December 08 2003 | $13.62 | $13.89 | $13.62 | $13.76 | 37,090 |
December 05 2003 | $13.40 | $13.57 | $13.26 | $13.57 | 33,050 |
December 04 2003 | $13.06 | $13.40 | $13.06 | $13.40 | 19,492 |
December 03 2003 | $12.96 | $13.26 | $12.96 | $13.06 | 55,256 |
December 02 2003 | $13.06 | $13.26 | $12.91 | $12.91 | 54,653 |
December 01 2003 | $13.01 | $13.16 | $12.91 | $12.96 | 60,948 |
November 28 2003 | $13.16 | $13.16 | $12.97 | $13.01 | 21,500 |
November 26 2003 | $12.98 | $13.16 | $12.92 | $13.06 | 69,713 |
November 25 2003 | $12.82 | $13.12 | $12.78 | $12.88 | 155,056 |
