| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $29.28 | $29.63 | $29.27 | $29.54 | 2,229,400 |
December 30 2003 | $29.24 | $29.33 | $29.02 | $29.27 | 1,634,400 |
December 29 2003 | $29.14 | $29.31 | $29.12 | $29.24 | 1,803,600 |
December 26 2003 | $28.77 | $29.12 | $28.69 | $29.12 | 570,200 |
December 24 2003 | $28.59 | $28.79 | $28.47 | $28.75 | 1,423,400 |
December 23 2003 | $28.75 | $28.90 | $28.49 | $28.69 | 2,250,200 |
December 22 2003 | $28.75 | $28.82 | $28.44 | $28.70 | 2,520,400 |
December 19 2003 | $29.18 | $29.23 | $28.57 | $28.75 | 2,836,000 |
December 18 2003 | $28.91 | $29.33 | $28.91 | $29.14 | 2,095,200 |
December 17 2003 | $28.76 | $29.00 | $28.49 | $28.93 | 1,977,400 |
December 16 2003 | $28.30 | $28.81 | $28.20 | $28.76 | 3,045,000 |
December 15 2003 | $29.30 | $29.30 | $28.47 | $28.55 | 1,830,000 |
December 12 2003 | $28.92 | $29.10 | $28.78 | $28.90 | 1,925,400 |
December 11 2003 | $28.41 | $29.00 | $28.40 | $28.92 | 2,062,600 |
December 10 2003 | $28.25 | $28.57 | $28.07 | $28.35 | 2,448,400 |
December 09 2003 | $28.59 | $28.65 | $28.18 | $28.28 | 2,911,600 |
December 08 2003 | $28.59 | $28.71 | $28.13 | $28.71 | 3,068,400 |
December 05 2003 | $29.20 | $29.20 | $28.55 | $28.63 | 3,259,800 |
December 04 2003 | $29.15 | $29.42 | $28.81 | $29.24 | 3,344,400 |
December 03 2003 | $29.44 | $29.53 | $29.10 | $29.22 | 2,959,200 |
December 02 2003 | $28.75 | $29.46 | $28.75 | $29.38 | 3,942,600 |
December 01 2003 | $28.51 | $28.72 | $28.39 | $28.70 | 1,986,000 |
November 28 2003 | $28.43 | $28.51 | $28.24 | $28.40 | 1,344,000 |
November 26 2003 | $27.94 | $28.43 | $27.81 | $28.43 | 3,800,000 |
November 25 2003 | $27.57 | $27.88 | $27.41 | $27.81 | 3,535,200 |