| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $33.21 | $33.39 | $32.43 | $32.80 | 4,169,900 |
December 30 2003 | $33.30 | $33.57 | $32.79 | $33.17 | 5,856,800 |
December 29 2003 | $32.82 | $33.43 | $32.82 | $33.34 | 6,618,900 |
December 26 2003 | $31.37 | $32.25 | $31.36 | $32.18 | 2,499,000 |
December 24 2003 | $31.68 | $31.68 | $31.01 | $31.29 | 2,110,900 |
December 23 2003 | $31.04 | $31.24 | $30.45 | $31.24 | 4,038,700 |
December 22 2003 | $31.17 | $31.41 | $30.97 | $31.24 | 5,348,900 |
December 19 2003 | $31.71 | $31.71 | $30.84 | $30.84 | 6,553,000 |
December 18 2003 | $31.68 | $31.84 | $31.14 | $31.70 | 4,865,200 |
December 17 2003 | $31.13 | $31.88 | $30.99 | $31.77 | 5,470,700 |
December 16 2003 | $31.91 | $32.03 | $30.90 | $31.13 | 5,034,200 |
December 15 2003 | $31.07 | $32.21 | $31.06 | $31.86 | 5,159,400 |
December 12 2003 | $31.51 | $32.36 | $31.39 | $31.71 | 6,299,600 |
December 11 2003 | $30.77 | $31.65 | $30.03 | $31.23 | 10,636,300 |
December 10 2003 | $32.12 | $32.61 | $30.80 | $30.84 | 9,970,000 |
December 09 2003 | $33.39 | $33.39 | $31.60 | $32.23 | 7,151,500 |
December 08 2003 | $33.40 | $33.50 | $32.56 | $33.20 | 6,676,000 |
December 05 2003 | $32.96 | $33.66 | $32.79 | $33.43 | 4,927,400 |
December 04 2003 | $33.23 | $33.50 | $32.53 | $33.06 | 6,903,000 |
December 03 2003 | $33.70 | $33.87 | $33.37 | $33.70 | 5,355,100 |
December 02 2003 | $33.37 | $33.89 | $33.15 | $33.70 | 8,050,400 |
December 01 2003 | $32.83 | $33.48 | $32.19 | $33.40 | 8,338,700 |
November 28 2003 | $31.68 | $32.51 | $31.61 | $32.45 | 3,426,100 |
November 26 2003 | $31.04 | $32.05 | $30.88 | $31.91 | 6,853,100 |
November 25 2003 | $30.36 | $30.86 | $30.28 | $30.84 | 4,412,200 |
