| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $19.71 | $19.80 | $19.59 | $19.74 | 11,637,000 |
December 30 2003 | $19.54 | $19.73 | $19.52 | $19.59 | 9,806,300 |
December 29 2003 | $19.31 | $19.55 | $19.30 | $19.54 | 12,274,700 |
December 26 2003 | $19.17 | $19.33 | $19.17 | $19.28 | 4,619,200 |
December 24 2003 | $19.08 | $19.25 | $19.05 | $19.18 | 4,253,700 |
December 23 2003 | $18.90 | $19.14 | $18.88 | $19.14 | 10,700,500 |
December 22 2003 | $18.95 | $19.03 | $18.88 | $19.01 | 11,379,300 |
December 19 2003 | $19.02 | $19.10 | $18.92 | $19.07 | 17,423,600 |
December 18 2003 | $18.78 | $19.02 | $18.77 | $18.98 | 14,683,900 |
December 17 2003 | $18.60 | $18.74 | $18.50 | $18.72 | 12,796,200 |
December 16 2003 | $18.27 | $18.60 | $18.23 | $18.52 | 12,930,300 |
December 15 2003 | $18.25 | $18.30 | $18.11 | $18.20 | 11,926,200 |
December 12 2003 | $18.27 | $18.36 | $18.19 | $18.33 | 7,449,200 |
December 11 2003 | $18.28 | $18.30 | $18.18 | $18.25 | 11,813,100 |
December 10 2003 | $18.21 | $18.24 | $18.10 | $18.20 | 10,492,600 |
December 09 2003 | $18.15 | $18.23 | $18.07 | $18.12 | 12,453,700 |
December 08 2003 | $17.77 | $18.05 | $17.75 | $18.01 | 12,064,100 |
December 05 2003 | $17.88 | $17.88 | $17.63 | $17.71 | 9,917,000 |
December 04 2003 | $17.49 | $17.86 | $17.45 | $17.83 | 13,984,700 |
December 03 2003 | $17.55 | $17.67 | $17.55 | $17.59 | 21,433,400 |
December 02 2003 | $17.49 | $17.62 | $17.46 | $17.58 | 10,813,500 |
December 01 2003 | $17.58 | $17.67 | $17.44 | $17.52 | 13,145,700 |
November 28 2003 | $17.54 | $17.54 | $17.40 | $17.43 | 4,779,200 |
November 26 2003 | $17.29 | $17.52 | $17.26 | $17.47 | 10,033,500 |
November 25 2003 | $17.09 | $17.31 | $17.07 | $17.25 | 9,780,500 |
