| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $23.59 | $23.87 | $23.36 | $23.41 | 3,846,800 |
December 30 2003 | $23.19 | $23.61 | $23.19 | $23.53 | 2,875,400 |
December 29 2003 | $23.39 | $23.48 | $23.28 | $23.47 | 2,509,800 |
December 26 2003 | $23.24 | $23.44 | $23.09 | $23.38 | 1,101,200 |
December 24 2003 | $23.12 | $23.21 | $23.01 | $23.08 | 711,400 |
December 23 2003 | $22.88 | $23.23 | $22.81 | $23.10 | 4,299,800 |
December 22 2003 | $22.67 | $23.03 | $22.52 | $22.97 | 3,434,400 |
December 19 2003 | $23.01 | $23.09 | $22.54 | $22.71 | 7,343,400 |
December 18 2003 | $22.94 | $23.14 | $22.80 | $22.98 | 4,260,000 |
December 17 2003 | $22.89 | $23.09 | $22.73 | $22.95 | 4,316,000 |
December 16 2003 | $22.79 | $23.14 | $22.79 | $23.01 | 4,367,000 |
December 15 2003 | $23.57 | $23.65 | $22.63 | $22.80 | 5,923,200 |
December 12 2003 | $22.92 | $23.22 | $22.60 | $23.10 | 5,198,600 |
December 11 2003 | $23.03 | $23.49 | $22.74 | $22.93 | 10,269,800 |
December 10 2003 | $22.81 | $23.06 | $22.59 | $22.98 | 4,980,000 |
December 09 2003 | $22.86 | $23.27 | $22.70 | $22.79 | 6,675,000 |
December 08 2003 | $22.08 | $22.99 | $22.03 | $22.94 | 8,542,800 |
December 05 2003 | $21.99 | $22.35 | $21.92 | $22.21 | 5,294,200 |
December 04 2003 | $22.11 | $22.20 | $21.81 | $22.06 | 4,637,400 |
December 03 2003 | $22.09 | $22.59 | $22.04 | $22.20 | 5,823,600 |
December 02 2003 | $22.15 | $22.30 | $21.99 | $22.04 | 4,701,600 |
December 01 2003 | $22.23 | $22.47 | $22.14 | $22.32 | 5,859,800 |
November 28 2003 | $22.29 | $22.35 | $22.06 | $22.27 | 1,242,200 |
November 26 2003 | $21.97 | $22.46 | $21.89 | $22.44 | 5,135,400 |
November 25 2003 | $21.97 | $22.22 | $21.75 | $21.88 | 5,107,000 |
