| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $19.89 | $19.92 | $19.43 | $19.51 | 4,328,212 |
December 30 2003 | $19.89 | $19.99 | $19.67 | $19.78 | 2,948,010 |
December 29 2003 | $19.94 | $20.02 | $19.65 | $20.00 | 4,775,662 |
December 26 2003 | $19.92 | $20.00 | $19.72 | $19.83 | 1,547,356 |
December 24 2003 | $20.12 | $20.12 | $19.81 | $19.97 | 1,213,906 |
December 23 2003 | $19.91 | $20.18 | $19.86 | $20.12 | 5,048,614 |
December 22 2003 | $19.42 | $19.90 | $19.27 | $19.89 | 5,607,526 |
December 19 2003 | $19.75 | $20.08 | $19.21 | $19.41 | 10,404,554 |
December 18 2003 | $19.54 | $20.20 | $19.49 | $20.03 | 8,764,680 |
December 17 2003 | $19.35 | $19.53 | $18.99 | $19.52 | 5,915,998 |
December 16 2003 | $18.98 | $19.47 | $18.95 | $19.38 | 8,025,192 |
December 15 2003 | $20.42 | $20.49 | $18.80 | $18.87 | 15,980,380 |
December 12 2003 | $20.92 | $20.92 | $19.90 | $20.07 | 20,687,540 |
December 11 2003 | $19.21 | $19.92 | $19.08 | $19.86 | 8,821,334 |
December 10 2003 | $19.01 | $19.40 | $18.84 | $19.01 | 7,699,644 |
December 09 2003 | $19.74 | $19.82 | $18.75 | $18.83 | 9,761,792 |
December 08 2003 | $19.44 | $19.82 | $19.32 | $19.68 | 6,596,978 |
December 05 2003 | $19.74 | $20.09 | $19.42 | $19.42 | 10,684,448 |
December 04 2003 | $20.73 | $20.95 | $20.37 | $20.79 | 4,380,102 |
December 03 2003 | $20.75 | $21.47 | $20.72 | $20.80 | 6,160,386 |
December 02 2003 | $20.82 | $21.19 | $20.56 | $20.57 | 6,106,430 |
December 01 2003 | $20.79 | $21.07 | $20.59 | $21.01 | 5,814,850 |
November 28 2003 | $20.37 | $20.64 | $20.32 | $20.62 | 1,627,806 |
November 26 2003 | $20.67 | $20.75 | $20.22 | $20.53 | 3,572,742 |
November 25 2003 | $20.84 | $20.94 | $20.38 | $20.48 | 5,645,582 |
