| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $20.17 | $20.21 | $19.97 | $20.17 | 759,100 |
December 30 2003 | $20.21 | $20.36 | $20.12 | $20.17 | 670,200 |
December 29 2003 | $20.17 | $20.37 | $20.13 | $20.17 | 1,043,900 |
December 26 2003 | $19.94 | $20.10 | $19.94 | $20.06 | 330,900 |
December 24 2003 | $19.98 | $20.11 | $19.84 | $19.94 | 398,600 |
December 23 2003 | $20.06 | $20.06 | $19.78 | $19.93 | 1,417,300 |
December 22 2003 | $20.28 | $20.28 | $19.78 | $19.93 | 1,561,600 |
December 19 2003 | $20.44 | $20.50 | $20.18 | $20.28 | 1,731,200 |
December 18 2003 | $20.45 | $20.80 | $20.40 | $20.53 | 1,955,900 |
December 17 2003 | $20.20 | $20.56 | $20.06 | $20.46 | 1,418,500 |
December 16 2003 | $20.06 | $20.21 | $20.01 | $20.09 | 1,216,700 |
December 15 2003 | $20.18 | $20.40 | $20.02 | $20.23 | 1,510,900 |
December 12 2003 | $20.30 | $20.30 | $19.88 | $20.10 | 1,688,800 |
December 11 2003 | $19.82 | $20.30 | $19.78 | $20.11 | 1,940,300 |
December 10 2003 | $20.44 | $20.45 | $19.54 | $19.86 | 1,751,500 |
December 09 2003 | $20.62 | $20.86 | $20.36 | $20.41 | 1,488,800 |
December 08 2003 | $20.46 | $20.61 | $20.28 | $20.54 | 1,152,900 |
December 05 2003 | $20.38 | $20.38 | $20.10 | $20.30 | 1,041,200 |
December 04 2003 | $20.38 | $20.53 | $20.25 | $20.44 | 1,102,200 |
December 03 2003 | $20.42 | $20.73 | $20.41 | $20.44 | 1,212,100 |
December 02 2003 | $20.74 | $20.76 | $20.42 | $20.44 | 1,540,600 |
December 01 2003 | $20.38 | $20.84 | $20.34 | $20.81 | 2,255,700 |
November 28 2003 | $20.58 | $20.60 | $20.14 | $20.20 | 688,800 |
November 26 2003 | $20.74 | $20.74 | $20.06 | $20.46 | 4,545,200 |
November 25 2003 | $19.90 | $20.06 | $19.62 | $19.69 | 3,722,500 |
