| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $33.88 | $34.06 | $33.74 | $33.92 | 1,295,600 |
December 30 2003 | $33.60 | $33.84 | $33.58 | $33.84 | 736,000 |
December 29 2003 | $32.91 | $33.60 | $32.84 | $33.60 | 747,200 |
December 26 2003 | $32.81 | $33.01 | $32.67 | $32.81 | 242,000 |
December 24 2003 | $32.48 | $32.88 | $32.34 | $32.82 | 378,400 |
December 23 2003 | $33.01 | $33.04 | $32.62 | $32.82 | 880,200 |
December 22 2003 | $32.78 | $33.03 | $32.65 | $32.97 | 1,099,000 |
December 19 2003 | $33.05 | $33.21 | $32.93 | $33.19 | 1,085,400 |
December 18 2003 | $32.78 | $32.96 | $32.66 | $32.92 | 969,200 |
December 17 2003 | $32.37 | $32.82 | $32.28 | $32.78 | 881,600 |
December 16 2003 | $32.40 | $32.60 | $32.15 | $32.43 | 614,400 |
December 15 2003 | $32.70 | $32.90 | $32.39 | $32.41 | 705,800 |
December 12 2003 | $32.50 | $32.52 | $32.24 | $32.41 | 647,600 |
December 11 2003 | $32.17 | $32.59 | $32.17 | $32.40 | 1,056,400 |
December 10 2003 | $32.70 | $32.77 | $31.91 | $32.05 | 1,094,400 |
December 09 2003 | $33.18 | $33.18 | $32.68 | $32.70 | 1,177,000 |
December 08 2003 | $32.68 | $33.12 | $32.68 | $33.12 | 613,200 |
December 05 2003 | $32.69 | $32.84 | $32.57 | $32.64 | 671,000 |
December 04 2003 | $32.69 | $32.82 | $32.52 | $32.69 | 581,400 |
December 03 2003 | $32.69 | $32.93 | $32.50 | $32.66 | 690,400 |
December 02 2003 | $32.68 | $32.87 | $32.50 | $32.83 | 1,281,800 |
December 01 2003 | $32.55 | $32.71 | $32.36 | $32.68 | 868,000 |
November 28 2003 | $32.01 | $32.40 | $31.93 | $32.26 | 449,400 |
November 26 2003 | $31.89 | $32.05 | $31.73 | $32.01 | 845,800 |
November 25 2003 | $32.01 | $32.22 | $31.88 | $31.88 | 1,072,600 |
