| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $20.22 | $20.24 | $20.11 | $20.18 | 6,141,100 |
December 30 2003 | $20.08 | $20.15 | $20.06 | $20.11 | 5,358,700 |
December 29 2003 | $19.93 | $20.08 | $19.91 | $20.07 | 5,532,300 |
December 26 2003 | $19.93 | $19.95 | $19.84 | $19.90 | 1,347,300 |
December 24 2003 | $19.88 | $19.92 | $19.80 | $19.85 | 2,007,000 |
December 23 2003 | $19.81 | $19.94 | $19.77 | $19.87 | 7,059,300 |
December 22 2003 | $19.65 | $19.84 | $19.59 | $19.83 | 8,872,000 |
December 19 2003 | $19.64 | $19.66 | $19.42 | $19.66 | 12,023,200 |
December 18 2003 | $19.64 | $19.64 | $19.33 | $19.59 | 7,733,400 |
December 17 2003 | $19.63 | $19.64 | $19.38 | $19.59 | 7,449,800 |
December 16 2003 | $19.45 | $19.64 | $19.41 | $19.62 | 7,273,600 |
December 15 2003 | $19.50 | $19.54 | $19.29 | $19.37 | 8,140,900 |
December 12 2003 | $19.32 | $19.32 | $19.17 | $19.28 | 5,457,900 |
December 11 2003 | $19.13 | $19.30 | $18.98 | $19.22 | 7,651,000 |
December 10 2003 | $19.10 | $19.26 | $18.95 | $19.05 | 6,405,900 |
December 09 2003 | $19.48 | $19.50 | $19.06 | $19.14 | 7,684,400 |
December 08 2003 | $19.08 | $19.49 | $19.08 | $19.48 | 6,070,400 |
December 05 2003 | $19.32 | $19.41 | $19.15 | $19.21 | 6,769,400 |
December 04 2003 | $19.59 | $19.61 | $19.36 | $19.44 | 6,089,700 |
December 03 2003 | $19.67 | $19.77 | $19.58 | $19.68 | 7,618,600 |
December 02 2003 | $19.61 | $19.72 | $19.55 | $19.67 | 6,301,200 |
December 01 2003 | $19.56 | $19.61 | $19.43 | $19.59 | 6,957,000 |
November 28 2003 | $19.39 | $19.50 | $19.37 | $19.45 | 2,447,600 |
November 26 2003 | $19.39 | $19.59 | $19.34 | $19.51 | 3,922,400 |
November 25 2003 | $19.31 | $19.58 | $19.28 | $19.52 | 5,541,700 |
