| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $20.01 | $20.11 | $19.90 | $20.05 | 11,637,000 |
December 30 2003 | $19.84 | $20.03 | $19.82 | $19.89 | 9,806,300 |
December 29 2003 | $19.61 | $19.85 | $19.60 | $19.84 | 12,274,700 |
December 26 2003 | $19.47 | $19.63 | $19.47 | $19.58 | 4,619,200 |
December 24 2003 | $19.37 | $19.54 | $19.34 | $19.48 | 4,253,700 |
December 23 2003 | $19.19 | $19.44 | $19.17 | $19.44 | 10,700,500 |
December 22 2003 | $19.24 | $19.32 | $19.17 | $19.30 | 11,379,300 |
December 19 2003 | $19.31 | $19.39 | $19.22 | $19.36 | 17,423,600 |
December 18 2003 | $19.07 | $19.31 | $19.06 | $19.27 | 14,683,900 |
December 17 2003 | $18.89 | $19.03 | $18.79 | $19.01 | 12,796,200 |
December 16 2003 | $18.56 | $18.89 | $18.51 | $18.81 | 12,930,300 |
December 15 2003 | $18.54 | $18.58 | $18.39 | $18.48 | 11,926,200 |
December 12 2003 | $18.55 | $18.64 | $18.47 | $18.61 | 7,449,200 |
December 11 2003 | $18.57 | $18.58 | $18.46 | $18.54 | 11,813,100 |
December 10 2003 | $18.49 | $18.52 | $18.38 | $18.48 | 10,492,600 |
December 09 2003 | $18.43 | $18.52 | $18.35 | $18.40 | 12,453,700 |
December 08 2003 | $18.04 | $18.33 | $18.02 | $18.29 | 12,064,100 |
December 05 2003 | $18.16 | $18.16 | $17.90 | $17.98 | 9,917,000 |
December 04 2003 | $17.76 | $18.14 | $17.73 | $18.10 | 13,984,700 |
December 03 2003 | $17.82 | $17.94 | $17.82 | $17.87 | 21,433,400 |
December 02 2003 | $17.76 | $17.89 | $17.73 | $17.85 | 10,813,500 |
December 01 2003 | $17.85 | $17.95 | $17.71 | $17.79 | 13,145,700 |
November 28 2003 | $17.81 | $17.81 | $17.67 | $17.70 | 4,779,200 |
November 26 2003 | $17.55 | $17.79 | $17.52 | $17.74 | 10,033,500 |
November 25 2003 | $17.36 | $17.58 | $17.34 | $17.51 | 9,780,500 |
