| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $37.11 | $37.36 | $36.14 | $36.77 | 560,300 |
December 30 2003 | $37.56 | $37.64 | $36.88 | $37.09 | 664,800 |
December 29 2003 | $36.54 | $37.55 | $36.51 | $37.44 | 1,063,500 |
December 26 2003 | $35.44 | $35.98 | $35.38 | $35.82 | 465,900 |
December 24 2003 | $35.28 | $35.75 | $35.07 | $35.29 | 442,400 |
December 23 2003 | $34.77 | $35.23 | $34.41 | $35.19 | 791,600 |
December 22 2003 | $35.08 | $35.42 | $34.74 | $34.77 | 749,500 |
December 19 2003 | $35.44 | $35.79 | $34.88 | $34.88 | 1,086,600 |
December 18 2003 | $35.61 | $36.25 | $35.19 | $36.13 | 1,036,000 |
December 17 2003 | $36.22 | $36.66 | $35.97 | $36.61 | 1,262,000 |
December 16 2003 | $37.40 | $37.52 | $36.43 | $36.44 | 708,000 |
December 15 2003 | $36.59 | $37.60 | $36.59 | $37.24 | 860,200 |
December 12 2003 | $37.25 | $37.90 | $36.81 | $36.88 | 1,053,800 |
December 11 2003 | $35.73 | $37.29 | $35.44 | $37.06 | 1,536,800 |
December 10 2003 | $37.29 | $37.75 | $35.56 | $35.66 | 1,300,600 |
December 09 2003 | $38.58 | $38.62 | $37.26 | $37.29 | 801,400 |
December 08 2003 | $38.02 | $38.36 | $37.73 | $38.31 | 735,400 |
December 05 2003 | $37.05 | $38.70 | $37.05 | $38.54 | 892,200 |
December 04 2003 | $37.60 | $38.35 | $37.52 | $37.52 | 1,239,700 |
December 03 2003 | $38.66 | $39.14 | $38.55 | $38.81 | 635,400 |
December 02 2003 | $38.89 | $39.33 | $38.48 | $38.90 | 1,074,500 |
December 01 2003 | $38.35 | $38.89 | $37.25 | $38.89 | 1,211,500 |
November 28 2003 | $37.29 | $37.77 | $37.27 | $37.77 | 429,600 |
November 26 2003 | $36.42 | $37.20 | $36.34 | $36.85 | 1,103,500 |
November 25 2003 | $35.20 | $36.26 | $35.16 | $36.21 | 818,900 |
