| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $20.20 | $20.30 | $20.08 | $20.23 | 11,637,000 |
December 30 2003 | $20.03 | $20.22 | $20.00 | $20.08 | 9,806,300 |
December 29 2003 | $19.79 | $20.04 | $19.79 | $20.03 | 12,276,700 |
December 26 2003 | $19.65 | $19.81 | $19.65 | $19.77 | 4,619,200 |
December 24 2003 | $19.55 | $19.73 | $19.52 | $19.66 | 4,253,700 |
December 23 2003 | $19.37 | $19.62 | $19.35 | $19.62 | 10,703,700 |
December 22 2003 | $19.42 | $19.50 | $19.35 | $19.48 | 11,379,300 |
December 19 2003 | $19.49 | $19.57 | $19.40 | $19.54 | 17,423,600 |
December 18 2003 | $19.25 | $19.49 | $19.24 | $19.45 | 14,747,700 |
December 17 2003 | $19.06 | $19.20 | $18.96 | $19.19 | 12,813,600 |
December 16 2003 | $18.73 | $19.06 | $18.68 | $18.99 | 12,927,900 |
December 15 2003 | $18.71 | $18.75 | $18.56 | $18.65 | 11,926,200 |
December 12 2003 | $18.72 | $18.81 | $18.64 | $18.78 | 7,449,200 |
December 11 2003 | $18.74 | $18.75 | $18.64 | $18.71 | 11,813,100 |
December 10 2003 | $18.66 | $18.69 | $18.55 | $18.65 | 10,492,600 |
December 09 2003 | $18.61 | $18.69 | $18.52 | $18.58 | 12,453,700 |
December 08 2003 | $18.21 | $18.50 | $18.19 | $18.46 | 12,064,100 |
December 05 2003 | $18.32 | $18.32 | $18.07 | $18.15 | 9,917,000 |
December 04 2003 | $17.92 | $18.30 | $17.89 | $18.27 | 13,985,000 |
December 03 2003 | $17.99 | $18.11 | $17.99 | $18.03 | 21,433,400 |
December 02 2003 | $17.92 | $18.06 | $17.90 | $18.01 | 10,813,500 |
December 01 2003 | $18.01 | $18.11 | $17.88 | $17.96 | 13,146,200 |
November 28 2003 | $17.97 | $17.98 | $17.83 | $17.87 | 4,779,200 |
November 26 2003 | $17.72 | $17.95 | $17.69 | $17.90 | 10,033,500 |
November 25 2003 | $17.52 | $17.74 | $17.50 | $17.68 | 9,921,400 |
