| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $24.89 | $25.00 | $24.65 | $24.88 | 2,465,600 |
December 30 2003 | $24.70 | $25.02 | $24.60 | $24.95 | 2,982,100 |
December 29 2003 | $24.27 | $24.75 | $24.27 | $24.74 | 2,792,700 |
December 26 2003 | $24.16 | $24.51 | $24.08 | $24.34 | 1,343,200 |
December 24 2003 | $24.15 | $24.24 | $24.01 | $24.13 | 843,700 |
December 23 2003 | $24.07 | $24.32 | $23.92 | $24.25 | 2,452,300 |
December 22 2003 | $24.52 | $24.53 | $23.95 | $23.98 | 4,313,500 |
December 19 2003 | $24.59 | $24.65 | $24.29 | $24.48 | 3,740,900 |
December 18 2003 | $24.12 | $24.45 | $24.09 | $24.43 | 3,338,700 |
December 17 2003 | $24.05 | $24.18 | $23.88 | $24.08 | 4,576,200 |
December 16 2003 | $23.93 | $24.05 | $23.55 | $24.00 | 3,534,900 |
December 15 2003 | $24.22 | $24.41 | $23.65 | $23.70 | 4,835,900 |
December 12 2003 | $24.36 | $24.36 | $23.62 | $24.03 | 4,546,200 |
December 11 2003 | $24.11 | $24.41 | $24.11 | $24.18 | 4,025,500 |
December 10 2003 | $24.41 | $24.45 | $23.82 | $24.15 | 4,964,400 |
December 09 2003 | $24.12 | $24.59 | $23.50 | $24.09 | 12,135,600 |
December 08 2003 | $23.93 | $24.22 | $23.75 | $24.18 | 4,630,300 |
December 05 2003 | $23.95 | $24.27 | $23.77 | $23.97 | 4,462,400 |
December 04 2003 | $24.21 | $24.34 | $23.76 | $24.20 | 7,526,200 |
December 03 2003 | $24.28 | $24.42 | $23.71 | $23.95 | 5,547,300 |
December 02 2003 | $24.51 | $24.51 | $24.07 | $24.11 | 2,879,600 |
December 01 2003 | $24.05 | $24.50 | $23.93 | $24.49 | 4,448,300 |
November 28 2003 | $23.57 | $24.05 | $23.49 | $23.97 | 1,360,300 |
November 26 2003 | $23.74 | $23.89 | $23.43 | $23.69 | 3,756,400 |
November 25 2003 | $23.48 | $23.92 | $23.34 | $23.68 | 3,093,000 |
