| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $23.71 | $23.80 | $23.66 | $23.77 | 8,070,200 |
December 30 2003 | $23.64 | $23.79 | $23.64 | $23.79 | 6,945,400 |
December 29 2003 | $23.61 | $23.73 | $23.52 | $23.73 | 8,800,000 |
December 26 2003 | $23.37 | $23.54 | $23.34 | $23.52 | 3,974,800 |
December 24 2003 | $23.42 | $23.52 | $23.40 | $23.42 | 3,195,600 |
December 23 2003 | $23.28 | $23.47 | $23.27 | $23.44 | 9,983,400 |
December 22 2003 | $23.27 | $23.43 | $23.24 | $23.36 | 9,015,000 |
December 19 2003 | $23.31 | $23.45 | $23.24 | $23.34 | 17,564,800 |
December 18 2003 | $23.00 | $23.31 | $22.93 | $23.31 | 14,935,800 |
December 17 2003 | $22.90 | $23.04 | $22.87 | $23.01 | 9,198,800 |
December 16 2003 | $22.55 | $22.98 | $22.53 | $22.90 | 13,961,600 |
December 15 2003 | $22.66 | $22.79 | $22.52 | $22.58 | 17,195,400 |
December 12 2003 | $22.43 | $22.51 | $22.39 | $22.41 | 10,176,000 |
December 11 2003 | $22.37 | $22.45 | $22.32 | $22.42 | 12,332,600 |
December 10 2003 | $22.58 | $22.58 | $22.24 | $22.34 | 10,213,200 |
December 09 2003 | $22.51 | $22.51 | $22.22 | $22.28 | 13,526,000 |
December 08 2003 | $22.20 | $22.46 | $22.16 | $22.46 | 14,351,000 |
December 05 2003 | $22.27 | $22.38 | $22.19 | $22.19 | 11,470,400 |
December 04 2003 | $22.29 | $22.32 | $22.22 | $22.30 | 14,279,200 |
December 03 2003 | $22.43 | $22.46 | $22.26 | $22.29 | 16,416,400 |
December 02 2003 | $22.35 | $22.46 | $22.31 | $22.40 | 18,055,400 |
December 01 2003 | $21.83 | $22.33 | $21.83 | $22.33 | 14,578,400 |
November 28 2003 | $21.66 | $22.15 | $21.66 | $22.06 | 5,382,800 |
November 26 2003 | $21.72 | $22.07 | $21.72 | $22.07 | 12,625,000 |
November 25 2003 | $21.92 | $22.01 | $21.81 | $21.94 | 10,843,800 |