| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $19.58 | $19.67 | $19.46 | $19.61 | 11,637,000 |
December 30 2003 | $19.41 | $19.59 | $19.38 | $19.46 | 9,806,300 |
December 29 2003 | $19.18 | $19.42 | $19.17 | $19.41 | 12,274,700 |
December 26 2003 | $19.04 | $19.20 | $19.04 | $19.15 | 4,619,200 |
December 24 2003 | $18.95 | $19.12 | $18.92 | $19.05 | 4,253,700 |
December 23 2003 | $18.77 | $19.01 | $18.75 | $19.01 | 10,700,500 |
December 22 2003 | $18.82 | $18.90 | $18.75 | $18.88 | 11,379,300 |
December 19 2003 | $18.89 | $18.97 | $18.80 | $18.94 | 17,423,600 |
December 18 2003 | $18.65 | $18.89 | $18.64 | $18.85 | 14,683,900 |
December 17 2003 | $18.48 | $18.61 | $18.38 | $18.60 | 12,796,200 |
December 16 2003 | $18.15 | $18.48 | $18.11 | $18.40 | 12,930,300 |
December 15 2003 | $18.13 | $18.17 | $17.98 | $18.08 | 11,926,200 |
December 12 2003 | $18.15 | $18.23 | $18.06 | $18.20 | 7,449,200 |
December 11 2003 | $18.16 | $18.17 | $18.06 | $18.13 | 11,813,100 |
December 10 2003 | $18.09 | $18.11 | $17.97 | $18.07 | 10,492,600 |
December 09 2003 | $18.03 | $18.11 | $17.95 | $18.00 | 12,453,700 |
December 08 2003 | $17.65 | $17.93 | $17.63 | $17.89 | 12,064,100 |
December 05 2003 | $17.76 | $17.76 | $17.51 | $17.59 | 9,917,000 |
December 04 2003 | $17.37 | $17.74 | $17.34 | $17.71 | 13,984,700 |
December 03 2003 | $17.43 | $17.55 | $17.43 | $17.48 | 21,433,400 |
December 02 2003 | $17.37 | $17.50 | $17.35 | $17.46 | 10,813,500 |
December 01 2003 | $17.46 | $17.55 | $17.32 | $17.40 | 13,145,700 |
November 28 2003 | $17.42 | $17.42 | $17.28 | $17.31 | 4,779,200 |
November 26 2003 | $17.17 | $17.40 | $17.14 | $17.35 | 10,033,500 |
November 25 2003 | $16.98 | $17.19 | $16.96 | $17.13 | 9,780,500 |