| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $27.50 | $27.63 | $27.50 | $27.62 | 4,473,800 |
December 30 2003 | $27.43 | $27.57 | $27.39 | $27.56 | 4,461,400 |
December 29 2003 | $27.13 | $27.43 | $27.11 | $27.43 | 4,834,400 |
December 26 2003 | $27.11 | $27.20 | $27.07 | $27.16 | 1,030,400 |
December 24 2003 | $27.14 | $27.26 | $27.11 | $27.19 | 1,997,200 |
December 23 2003 | $27.17 | $27.26 | $27.11 | $27.23 | 5,391,000 |
December 22 2003 | $26.99 | $27.14 | $26.90 | $27.14 | 4,784,000 |
December 19 2003 | $27.50 | $27.51 | $26.89 | $26.97 | 13,053,400 |
December 18 2003 | $27.24 | $27.47 | $27.15 | $27.46 | 7,783,000 |
December 17 2003 | $27.28 | $27.30 | $27.09 | $27.20 | 6,468,600 |
December 16 2003 | $27.29 | $27.33 | $27.08 | $27.28 | 9,431,800 |
December 15 2003 | $26.85 | $27.24 | $26.85 | $27.05 | 8,778,200 |
December 12 2003 | $26.54 | $26.86 | $26.49 | $26.77 | 7,281,000 |
December 11 2003 | $26.79 | $26.79 | $26.44 | $26.55 | 7,739,000 |
December 10 2003 | $26.68 | $26.81 | $26.63 | $26.79 | 4,145,800 |
December 09 2003 | $26.78 | $26.80 | $26.63 | $26.70 | 7,031,200 |
December 08 2003 | $26.66 | $26.79 | $26.59 | $26.78 | 5,138,200 |
December 05 2003 | $26.69 | $26.75 | $26.58 | $26.69 | 3,649,200 |
December 04 2003 | $26.70 | $26.88 | $26.65 | $26.76 | 5,648,400 |
December 03 2003 | $26.73 | $26.85 | $26.60 | $26.77 | 5,636,200 |
December 02 2003 | $26.76 | $26.89 | $26.67 | $26.80 | 4,961,200 |
December 01 2003 | $26.64 | $26.85 | $26.62 | $26.83 | 4,800,400 |
November 28 2003 | $26.49 | $26.70 | $26.49 | $26.61 | 2,287,200 |
November 26 2003 | $26.84 | $26.84 | $26.50 | $26.51 | 6,924,600 |
November 25 2003 | $26.77 | $26.89 | $26.56 | $26.79 | 6,662,800 |
