| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $27.00 | $27.44 | $26.92 | $27.40 | 1,282,700 |
December 30 2003 | $27.05 | $27.29 | $26.98 | $27.03 | 1,198,400 |
December 29 2003 | $26.84 | $27.19 | $26.80 | $27.06 | 1,207,300 |
December 26 2003 | $27.01 | $27.10 | $26.92 | $27.03 | 380,400 |
December 24 2003 | $26.91 | $27.09 | $26.77 | $27.01 | 926,200 |
December 23 2003 | $26.63 | $26.73 | $26.48 | $26.69 | 1,265,900 |
December 22 2003 | $26.75 | $26.92 | $26.55 | $26.63 | 1,595,800 |
December 19 2003 | $26.78 | $26.86 | $26.67 | $26.79 | 2,583,200 |
December 18 2003 | $26.60 | $26.70 | $26.33 | $26.70 | 3,040,900 |
December 17 2003 | $26.15 | $26.60 | $26.14 | $26.60 | 1,901,800 |
December 16 2003 | $25.87 | $26.20 | $25.75 | $26.12 | 1,710,500 |
December 15 2003 | $26.07 | $26.22 | $25.77 | $25.91 | 2,697,400 |
December 12 2003 | $26.02 | $26.31 | $25.73 | $26.07 | 1,710,100 |
December 11 2003 | $25.72 | $26.08 | $25.59 | $26.02 | 2,043,400 |
December 10 2003 | $25.85 | $25.94 | $25.63 | $25.80 | 1,844,100 |
December 09 2003 | $25.81 | $25.85 | $25.58 | $25.81 | 1,671,400 |
December 08 2003 | $25.17 | $25.82 | $25.09 | $25.82 | 2,428,800 |
December 05 2003 | $25.30 | $25.36 | $25.14 | $25.28 | 2,255,900 |
December 04 2003 | $24.74 | $25.54 | $24.69 | $25.46 | 3,894,400 |
December 03 2003 | $24.45 | $24.85 | $24.45 | $24.79 | 2,723,300 |
December 02 2003 | $24.53 | $24.70 | $24.41 | $24.59 | 2,746,300 |
December 01 2003 | $24.66 | $24.69 | $24.42 | $24.69 | 1,942,300 |
November 28 2003 | $24.50 | $24.62 | $24.42 | $24.49 | 656,600 |
November 26 2003 | $24.52 | $24.55 | $24.42 | $24.50 | 1,711,200 |
November 25 2003 | $24.54 | $24.56 | $24.17 | $24.34 | 5,023,500 |