| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $36.75 | $36.85 | $36.54 | $36.76 | 2,710,400 |
December 30 2003 | $36.20 | $36.65 | $36.11 | $36.54 | 3,327,200 |
December 29 2003 | $35.55 | $36.08 | $35.24 | $36.08 | 3,386,500 |
December 26 2003 | $34.90 | $35.37 | $34.80 | $35.13 | 1,324,800 |
December 24 2003 | $34.60 | $34.90 | $34.51 | $34.70 | 1,379,600 |
December 23 2003 | $34.63 | $35.02 | $33.81 | $34.73 | 4,792,300 |
December 22 2003 | $35.43 | $35.50 | $34.50 | $34.66 | 3,685,700 |
December 19 2003 | $35.45 | $35.49 | $34.81 | $35.27 | 5,109,300 |
December 18 2003 | $35.76 | $35.77 | $35.21 | $35.45 | 5,506,200 |
December 17 2003 | $34.75 | $35.90 | $34.35 | $35.78 | 6,135,400 |
December 16 2003 | $34.25 | $34.52 | $33.36 | $33.80 | 3,286,200 |
December 15 2003 | $34.96 | $35.40 | $34.22 | $34.29 | 2,850,600 |
December 12 2003 | $34.65 | $34.77 | $34.41 | $34.69 | 4,117,700 |
December 11 2003 | $34.01 | $34.81 | $33.80 | $34.79 | 3,067,000 |
December 10 2003 | $34.00 | $34.22 | $33.70 | $34.00 | 3,475,800 |
December 09 2003 | $35.23 | $35.47 | $34.25 | $34.38 | 3,337,400 |
December 08 2003 | $35.30 | $35.40 | $34.73 | $35.22 | 3,354,000 |
December 05 2003 | $35.50 | $35.97 | $35.30 | $35.41 | 2,362,700 |
December 04 2003 | $36.26 | $36.30 | $35.30 | $35.75 | 2,404,900 |
December 03 2003 | $36.20 | $36.49 | $36.12 | $36.14 | 3,315,600 |
December 02 2003 | $35.98 | $36.25 | $35.50 | $35.93 | 3,354,100 |
December 01 2003 | $35.89 | $36.47 | $35.80 | $36.17 | 2,720,100 |
November 28 2003 | $35.23 | $36.20 | $35.23 | $35.89 | 1,903,300 |
November 26 2003 | $35.45 | $35.45 | $34.81 | $35.24 | 3,334,700 |
November 25 2003 | $35.50 | $36.01 | $35.06 | $35.47 | 5,762,300 |
