| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $30.00 | $30.44 | $29.69 | $29.91 | 1,263,716 |
December 30 2003 | $30.92 | $30.97 | $29.73 | $30.02 | 1,731,650 |
December 29 2003 | $29.81 | $30.90 | $29.63 | $30.88 | 1,762,711 |
December 26 2003 | $29.48 | $30.18 | $29.35 | $29.69 | 1,030,200 |
December 24 2003 | $29.12 | $30.36 | $28.92 | $29.60 | 1,226,777 |
December 23 2003 | $29.05 | $29.52 | $28.72 | $29.30 | 1,716,802 |
December 22 2003 | $29.38 | $29.55 | $28.34 | $28.93 | 1,957,888 |
December 19 2003 | $28.71 | $29.48 | $28.62 | $29.20 | 3,635,801 |
December 18 2003 | $28.47 | $29.26 | $28.11 | $28.59 | 2,262,841 |
December 17 2003 | $28.60 | $29.36 | $27.80 | $28.39 | 3,398,545 |
December 16 2003 | $29.51 | $30.08 | $28.30 | $28.80 | 3,435,470 |
December 15 2003 | $32.35 | $32.48 | $29.24 | $29.49 | 3,814,868 |
December 12 2003 | $31.31 | $31.80 | $30.38 | $31.33 | 2,041,660 |
December 11 2003 | $29.74 | $31.31 | $29.40 | $31.09 | 2,670,690 |
December 10 2003 | $29.76 | $30.40 | $28.50 | $29.59 | 3,535,669 |
December 09 2003 | $32.10 | $32.25 | $29.05 | $29.53 | 6,002,150 |
December 08 2003 | $32.29 | $32.55 | $31.22 | $32.22 | 1,495,313 |
December 05 2003 | $32.75 | $33.51 | $32.15 | $32.40 | 1,767,834 |
December 04 2003 | $33.33 | $33.38 | $32.49 | $33.23 | 2,195,266 |
December 03 2003 | $35.28 | $35.40 | $32.69 | $33.14 | 3,068,636 |
December 02 2003 | $34.93 | $35.28 | $34.65 | $34.85 | 1,473,264 |
December 01 2003 | $35.34 | $35.50 | $34.50 | $34.84 | 2,579,100 |
November 28 2003 | $34.15 | $34.93 | $33.95 | $34.70 | 693,651 |
November 26 2003 | $35.10 | $35.11 | $33.77 | $34.40 | 1,927,465 |
November 25 2003 | $34.85 | $35.81 | $34.17 | $34.41 | 3,415,794 |
