| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $23.25 | $23.42 | $23.20 | $23.24 | 404,000 |
December 30 2003 | $23.33 | $23.33 | $23.11 | $23.31 | 237,500 |
December 29 2003 | $23.20 | $23.33 | $23.18 | $23.25 | 286,400 |
December 26 2003 | $23.06 | $23.21 | $23.01 | $23.19 | 72,900 |
December 24 2003 | $22.98 | $23.09 | $22.78 | $23.06 | 90,200 |
December 23 2003 | $23.14 | $23.14 | $22.79 | $22.93 | 572,500 |
December 22 2003 | $23.18 | $23.36 | $23.07 | $23.33 | 341,600 |
December 19 2003 | $23.07 | $23.21 | $22.87 | $23.18 | 994,900 |
December 18 2003 | $22.50 | $23.02 | $22.47 | $23.02 | 471,300 |
December 17 2003 | $22.38 | $22.50 | $22.20 | $22.50 | 316,000 |
December 16 2003 | $22.30 | $22.38 | $21.85 | $22.38 | 731,900 |
December 15 2003 | $22.41 | $22.60 | $22.35 | $22.37 | 592,200 |
December 12 2003 | $22.05 | $22.31 | $21.93 | $22.31 | 436,200 |
December 11 2003 | $21.75 | $22.08 | $21.75 | $22.08 | 379,500 |
December 10 2003 | $21.72 | $21.91 | $21.59 | $21.63 | 621,300 |
December 09 2003 | $21.94 | $22.04 | $21.77 | $21.81 | 387,400 |
December 08 2003 | $21.68 | $21.93 | $21.63 | $21.90 | 541,700 |
December 05 2003 | $22.05 | $22.15 | $21.77 | $21.79 | 584,200 |
December 04 2003 | $22.09 | $22.21 | $22.05 | $22.19 | 396,100 |
December 03 2003 | $21.90 | $22.23 | $21.83 | $22.20 | 589,500 |
December 02 2003 | $21.99 | $22.04 | $21.83 | $21.90 | 294,300 |
December 01 2003 | $21.94 | $22.12 | $21.87 | $22.11 | 280,900 |
November 28 2003 | $21.76 | $21.95 | $21.76 | $21.94 | 194,200 |
November 26 2003 | $21.83 | $21.83 | $21.58 | $21.73 | 243,900 |
November 25 2003 | $21.66 | $21.79 | $21.58 | $21.68 | 369,500 |