| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $32.15 | $32.33 | $31.70 | $31.80 | 613,050 |
December 30 2003 | $31.82 | $32.30 | $31.70 | $32.25 | 586,650 |
December 29 2003 | $31.86 | $31.99 | $31.64 | $31.80 | 505,050 |
December 26 2003 | $32.15 | $32.20 | $31.73 | $31.73 | 265,800 |
December 24 2003 | $32.16 | $32.34 | $32.04 | $32.04 | 294,900 |
December 23 2003 | $32.21 | $32.41 | $32.08 | $32.20 | 484,350 |
December 22 2003 | $32.31 | $32.50 | $32.03 | $32.21 | 595,350 |
December 19 2003 | $32.34 | $32.54 | $32.08 | $32.47 | 1,543,049 |
December 18 2003 | $30.43 | $31.96 | $30.35 | $31.70 | 2,377,349 |
December 17 2003 | $29.69 | $30.21 | $29.66 | $30.15 | 1,246,499 |
December 16 2003 | $29.56 | $29.92 | $29.41 | $29.69 | 1,680,599 |
December 15 2003 | $31.34 | $31.34 | $29.39 | $29.39 | 1,901,399 |
December 12 2003 | $31.33 | $31.37 | $30.54 | $30.78 | 1,159,800 |
December 11 2003 | $31.31 | $32.07 | $31.05 | $31.24 | 1,557,899 |
December 10 2003 | $32.25 | $32.31 | $31.15 | $31.31 | 1,374,749 |
December 09 2003 | $33.05 | $33.11 | $32.24 | $32.25 | 757,800 |
December 08 2003 | $33.34 | $33.50 | $32.86 | $32.94 | 918,600 |
December 05 2003 | $34.06 | $34.13 | $33.30 | $33.30 | 914,400 |
December 04 2003 | $34.77 | $34.83 | $33.88 | $34.04 | 1,256,249 |
December 03 2003 | $35.16 | $35.41 | $34.61 | $34.61 | 553,200 |
December 02 2003 | $35.80 | $35.90 | $35.15 | $35.15 | 565,050 |
December 01 2003 | $35.58 | $35.87 | $35.51 | $35.79 | 668,250 |
November 28 2003 | $36.06 | $36.06 | $35.53 | $35.68 | 258,600 |
November 26 2003 | $35.32 | $36.13 | $35.27 | $35.74 | 1,701,149 |
November 25 2003 | $34.20 | $34.39 | $34.03 | $34.04 | 715,050 |
