| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $23.62 | $23.90 | $23.39 | $23.44 | 3,846,800 |
December 30 2003 | $23.22 | $23.64 | $23.22 | $23.56 | 2,875,400 |
December 29 2003 | $23.43 | $23.52 | $23.31 | $23.50 | 2,509,800 |
December 26 2003 | $23.28 | $23.47 | $23.12 | $23.41 | 1,101,200 |
December 24 2003 | $23.16 | $23.24 | $23.05 | $23.12 | 711,400 |
December 23 2003 | $22.91 | $23.26 | $22.85 | $23.13 | 4,299,800 |
December 22 2003 | $22.70 | $23.06 | $22.55 | $23.00 | 3,434,400 |
December 19 2003 | $23.04 | $23.13 | $22.58 | $22.74 | 7,343,400 |
December 18 2003 | $22.97 | $23.17 | $22.83 | $23.01 | 4,260,000 |
December 17 2003 | $22.92 | $23.13 | $22.76 | $22.98 | 4,316,000 |
December 16 2003 | $22.82 | $23.17 | $22.82 | $23.04 | 4,367,000 |
December 15 2003 | $23.60 | $23.68 | $22.66 | $22.83 | 5,923,200 |
December 12 2003 | $22.95 | $23.25 | $22.63 | $23.13 | 5,198,600 |
December 11 2003 | $23.06 | $23.52 | $22.77 | $22.97 | 10,269,800 |
December 10 2003 | $22.84 | $23.09 | $22.62 | $23.01 | 4,980,000 |
December 09 2003 | $22.89 | $23.30 | $22.73 | $22.82 | 6,675,000 |
December 08 2003 | $22.11 | $23.02 | $22.06 | $22.97 | 8,542,800 |
December 05 2003 | $22.02 | $22.38 | $21.95 | $22.24 | 5,294,200 |
December 04 2003 | $22.14 | $22.23 | $21.84 | $22.09 | 4,637,400 |
December 03 2003 | $22.12 | $22.62 | $22.07 | $22.23 | 5,823,600 |
December 02 2003 | $22.18 | $22.33 | $22.02 | $22.07 | 4,701,600 |
December 01 2003 | $22.26 | $22.50 | $22.17 | $22.35 | 5,859,800 |
November 28 2003 | $22.32 | $22.38 | $22.09 | $22.30 | 1,242,200 |
November 26 2003 | $22.00 | $22.49 | $21.92 | $22.47 | 5,135,400 |
November 25 2003 | $22.00 | $22.25 | $21.78 | $21.91 | 5,107,000 |
