| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $24.22 | $24.30 | $24.16 | $24.27 | 8,070,200 |
December 30 2003 | $24.15 | $24.29 | $24.14 | $24.29 | 6,945,400 |
December 29 2003 | $24.11 | $24.23 | $24.03 | $24.23 | 8,800,000 |
December 26 2003 | $23.87 | $24.04 | $23.84 | $24.02 | 3,974,800 |
December 24 2003 | $23.92 | $24.02 | $23.90 | $23.92 | 3,195,600 |
December 23 2003 | $23.78 | $23.97 | $23.77 | $23.93 | 9,983,400 |
December 22 2003 | $23.77 | $23.93 | $23.74 | $23.86 | 9,015,000 |
December 19 2003 | $23.81 | $23.95 | $23.74 | $23.84 | 17,564,800 |
December 18 2003 | $23.49 | $23.81 | $23.42 | $23.81 | 14,935,800 |
December 17 2003 | $23.39 | $23.53 | $23.35 | $23.50 | 9,198,800 |
December 16 2003 | $23.03 | $23.47 | $23.01 | $23.39 | 13,961,600 |
December 15 2003 | $23.15 | $23.27 | $23.00 | $23.07 | 17,195,400 |
December 12 2003 | $22.91 | $22.99 | $22.87 | $22.89 | 10,176,000 |
December 11 2003 | $22.85 | $22.93 | $22.80 | $22.90 | 12,332,600 |
December 10 2003 | $23.06 | $23.06 | $22.71 | $22.81 | 10,213,200 |
December 09 2003 | $22.99 | $22.99 | $22.70 | $22.76 | 13,526,000 |
December 08 2003 | $22.67 | $22.94 | $22.63 | $22.94 | 14,351,000 |
December 05 2003 | $22.74 | $22.86 | $22.66 | $22.67 | 11,470,400 |
December 04 2003 | $22.77 | $22.80 | $22.69 | $22.78 | 14,279,200 |
December 03 2003 | $22.91 | $22.94 | $22.73 | $22.77 | 16,416,400 |
December 02 2003 | $22.82 | $22.94 | $22.79 | $22.88 | 18,055,400 |
December 01 2003 | $22.29 | $22.80 | $22.29 | $22.80 | 14,578,400 |
November 28 2003 | $22.12 | $22.62 | $22.12 | $22.53 | 5,382,800 |
November 26 2003 | $22.19 | $22.54 | $22.19 | $22.54 | 12,625,000 |
November 25 2003 | $22.39 | $22.48 | $22.28 | $22.41 | 10,843,800 |
