| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $47.58 | $47.67 | $47.32 | $47.59 | 4,944,337 |
December 30 2003 | $47.89 | $48.01 | $47.42 | $47.56 | 4,187,556 |
December 29 2003 | $47.80 | $48.13 | $47.77 | $48.02 | 4,219,459 |
December 26 2003 | $47.43 | $47.75 | $47.39 | $47.70 | 1,473,291 |
December 24 2003 | $47.65 | $47.65 | $47.33 | $47.38 | 1,841,483 |
December 23 2003 | $47.79 | $47.98 | $47.41 | $47.64 | 3,846,142 |
December 22 2003 | $47.66 | $48.01 | $47.64 | $47.95 | 4,531,377 |
December 19 2003 | $47.87 | $47.88 | $47.58 | $47.82 | 7,416,663 |
December 18 2003 | $47.75 | $47.95 | $47.49 | $47.61 | 7,189,786 |
December 17 2003 | $48.19 | $48.20 | $47.67 | $47.96 | 6,331,333 |
December 16 2003 | $47.29 | $48.33 | $47.18 | $48.25 | 7,846,151 |
December 15 2003 | $47.97 | $48.25 | $47.28 | $47.29 | 6,238,867 |
December 12 2003 | $47.60 | $47.83 | $47.36 | $47.60 | 5,313,471 |
December 11 2003 | $47.22 | $47.74 | $47.20 | $47.44 | 6,707,057 |
December 10 2003 | $46.56 | $47.62 | $46.54 | $47.10 | 7,466,348 |
December 09 2003 | $46.80 | $47.32 | $46.52 | $46.53 | 7,292,189 |
December 08 2003 | $46.48 | $46.97 | $46.48 | $46.83 | 5,587,732 |
December 05 2003 | $46.88 | $46.88 | $46.47 | $46.54 | 6,148,806 |
December 04 2003 | $46.24 | $46.95 | $46.23 | $46.94 | 5,606,978 |
December 03 2003 | $46.80 | $46.95 | $46.36 | $46.36 | 6,453,611 |
December 02 2003 | $46.50 | $46.97 | $46.48 | $46.60 | 5,326,023 |
December 01 2003 | $46.67 | $46.91 | $46.46 | $46.73 | 5,475,705 |
November 28 2003 | $46.16 | $46.56 | $46.02 | $46.49 | 2,296,493 |
November 26 2003 | $46.10 | $46.26 | $45.75 | $46.16 | 4,337,553 |
November 25 2003 | $46.04 | $46.13 | $45.84 | $45.92 | 4,503,762 |
