| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $20.12 | $20.14 | $20.01 | $20.08 | 6,141,100 |
December 30 2003 | $19.97 | $20.05 | $19.96 | $20.01 | 5,358,700 |
December 29 2003 | $19.83 | $19.97 | $19.80 | $19.97 | 5,532,000 |
December 26 2003 | $19.83 | $19.85 | $19.74 | $19.80 | 1,347,300 |
December 24 2003 | $19.78 | $19.81 | $19.69 | $19.75 | 2,007,000 |
December 23 2003 | $19.71 | $19.84 | $19.67 | $19.77 | 7,058,300 |
December 22 2003 | $19.55 | $19.74 | $19.49 | $19.73 | 8,872,000 |
December 19 2003 | $19.54 | $19.56 | $19.32 | $19.56 | 12,023,200 |
December 18 2003 | $19.54 | $19.54 | $19.24 | $19.49 | 7,733,000 |
December 17 2003 | $19.53 | $19.54 | $19.28 | $19.49 | 7,282,300 |
December 16 2003 | $19.35 | $19.54 | $19.31 | $19.53 | 7,330,600 |
December 15 2003 | $19.40 | $19.44 | $19.19 | $19.27 | 8,140,500 |
December 12 2003 | $19.22 | $19.22 | $19.08 | $19.18 | 5,457,900 |
December 11 2003 | $19.03 | $19.20 | $18.89 | $19.12 | 7,650,900 |
December 10 2003 | $19.00 | $19.16 | $18.86 | $18.95 | 6,405,900 |
December 09 2003 | $19.38 | $19.40 | $18.97 | $19.04 | 7,684,300 |
December 08 2003 | $18.98 | $19.39 | $18.98 | $19.38 | 6,070,400 |
December 05 2003 | $19.22 | $19.31 | $19.05 | $19.11 | 6,769,400 |
December 04 2003 | $19.49 | $19.51 | $19.26 | $19.34 | 6,089,700 |
December 03 2003 | $19.57 | $19.67 | $19.48 | $19.57 | 7,612,400 |
December 02 2003 | $19.51 | $19.62 | $19.45 | $19.57 | 6,301,200 |
December 01 2003 | $19.47 | $19.51 | $19.33 | $19.49 | 6,957,000 |
November 28 2003 | $19.30 | $19.40 | $19.27 | $19.35 | 2,447,600 |
November 26 2003 | $19.30 | $19.49 | $19.24 | $19.41 | 3,922,400 |
November 25 2003 | $19.21 | $19.48 | $19.19 | $19.42 | 5,539,000 |