| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $32.10 | $33.30 | $32.10 | $32.10 | 1,000 |
December 30 2003 | $32.10 | $33.00 | $32.10 | $32.10 | 183 |
December 29 2003 | $28.50 | $32.40 | $27.60 | $28.50 | 283 |
December 26 2003 | $28.50 | $28.50 | $28.50 | $28.50 | — |
December 24 2003 | $29.10 | $29.40 | $28.20 | $28.50 | 600 |
December 23 2003 | $29.10 | $29.10 | $29.10 | $29.10 | 83 |
December 22 2003 | $30.00 | $30.90 | $28.80 | $30.30 | 487 |
December 19 2003 | $30.00 | $31.80 | $30.00 | $30.00 | 167 |
December 18 2003 | $30.00 | $30.00 | $30.00 | $30.00 | — |
December 17 2003 | $32.70 | $32.70 | $29.10 | $30.00 | 910 |
December 16 2003 | $34.20 | $34.20 | $34.20 | $34.20 | 67 |
December 15 2003 | $35.70 | $35.70 | $35.70 | $35.70 | — |
December 12 2003 | $35.70 | $36.90 | $35.70 | $35.70 | 1,020 |
December 11 2003 | $36.00 | $36.00 | $34.20 | $34.20 | 767 |
December 10 2003 | $37.50 | $38.10 | $36.90 | $37.50 | 613 |
December 09 2003 | $36.00 | $38.70 | $35.70 | $37.50 | 1,140 |
December 08 2003 | $38.10 | $38.70 | $34.50 | $36.00 | 2,027 |
December 05 2003 | $38.10 | $38.10 | $36.00 | $38.10 | 2,630 |
December 04 2003 | $39.30 | $39.30 | $36.00 | $38.70 | 863 |
December 03 2003 | $39.30 | $43.50 | $37.50 | $39.30 | 1,893 |
December 02 2003 | $37.20 | $39.90 | $37.20 | $39.30 | 3,627 |
December 01 2003 | $34.80 | $45.90 | $34.80 | $37.20 | 4,887 |
November 28 2003 | $22.20 | $22.20 | $22.20 | $22.20 | — |
November 26 2003 | $22.20 | $22.20 | $22.20 | $22.20 | — |
November 25 2003 | $22.20 | $22.20 | $22.20 | $22.20 | — |
