| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $20.31 | $20.33 | $20.20 | $20.27 | 6,141,100 |
December 30 2003 | $20.17 | $20.24 | $20.15 | $20.20 | 5,358,700 |
December 29 2003 | $20.02 | $20.17 | $19.99 | $20.16 | 5,532,000 |
December 26 2003 | $20.02 | $20.04 | $19.93 | $19.99 | 1,347,300 |
December 24 2003 | $19.97 | $20.01 | $19.88 | $19.94 | 2,007,000 |
December 23 2003 | $19.90 | $20.03 | $19.86 | $19.96 | 7,058,300 |
December 22 2003 | $19.74 | $19.93 | $19.67 | $19.92 | 8,872,000 |
December 19 2003 | $19.73 | $19.75 | $19.50 | $19.75 | 12,023,200 |
December 18 2003 | $19.72 | $19.72 | $19.42 | $19.67 | 7,733,000 |
December 17 2003 | $19.72 | $19.73 | $19.47 | $19.68 | 7,282,300 |
December 16 2003 | $19.54 | $19.72 | $19.49 | $19.71 | 7,330,600 |
December 15 2003 | $19.59 | $19.63 | $19.38 | $19.46 | 8,140,500 |
December 12 2003 | $19.40 | $19.41 | $19.26 | $19.37 | 5,457,900 |
December 11 2003 | $19.22 | $19.39 | $19.07 | $19.31 | 7,650,900 |
December 10 2003 | $19.18 | $19.34 | $19.04 | $19.13 | 6,405,900 |
December 09 2003 | $19.57 | $19.59 | $19.15 | $19.22 | 7,684,300 |
December 08 2003 | $19.17 | $19.58 | $19.17 | $19.57 | 6,070,400 |
December 05 2003 | $19.41 | $19.50 | $19.23 | $19.29 | 6,769,400 |
December 04 2003 | $19.67 | $19.70 | $19.44 | $19.53 | 6,089,700 |
December 03 2003 | $19.76 | $19.86 | $19.66 | $19.76 | 7,612,400 |
December 02 2003 | $19.70 | $19.81 | $19.64 | $19.76 | 6,301,200 |
December 01 2003 | $19.65 | $19.70 | $19.51 | $19.68 | 6,957,000 |
November 28 2003 | $19.48 | $19.59 | $19.45 | $19.54 | 2,447,600 |
November 26 2003 | $19.48 | $19.67 | $19.43 | $19.60 | 3,922,400 |
November 25 2003 | $19.40 | $19.67 | $19.37 | $19.61 | 5,539,000 |
