| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $20.38 | $20.38 | $20.20 | $20.27 | 298,800 |
December 30 2003 | $20.22 | $20.27 | $20.15 | $20.18 | 298,200 |
December 29 2003 | $20.00 | $20.18 | $20.00 | $20.16 | 327,400 |
December 26 2003 | $19.97 | $20.00 | $19.89 | $19.97 | 209,400 |
December 24 2003 | $19.89 | $20.06 | $19.85 | $19.97 | 146,400 |
December 23 2003 | $19.81 | $19.97 | $19.81 | $19.96 | 391,800 |
December 22 2003 | $20.07 | $20.13 | $19.94 | $20.08 | 388,200 |
December 19 2003 | $20.30 | $20.30 | $19.96 | $20.13 | 368,600 |
December 18 2003 | $20.10 | $20.33 | $20.09 | $20.32 | 365,000 |
December 17 2003 | $20.02 | $20.07 | $19.92 | $20.07 | 368,200 |
December 16 2003 | $19.96 | $20.08 | $19.86 | $20.08 | 948,400 |
December 15 2003 | $19.95 | $19.97 | $19.84 | $19.88 | 1,554,200 |
December 12 2003 | $19.75 | $19.91 | $19.67 | $19.88 | 512,400 |
December 11 2003 | $19.57 | $19.79 | $19.54 | $19.75 | 519,800 |
December 10 2003 | $19.67 | $19.74 | $19.43 | $19.52 | 436,600 |
December 09 2003 | $19.87 | $19.90 | $19.68 | $19.71 | 407,400 |
December 08 2003 | $19.68 | $19.85 | $19.68 | $19.83 | 703,600 |
December 05 2003 | $19.39 | $19.57 | $19.37 | $19.43 | 451,000 |
December 04 2003 | $19.80 | $19.82 | $19.48 | $19.60 | 465,400 |
December 03 2003 | $19.69 | $19.83 | $19.63 | $19.68 | 767,800 |
December 02 2003 | $19.28 | $19.50 | $19.28 | $19.40 | 399,400 |
December 01 2003 | $19.46 | $19.54 | $19.27 | $19.44 | 755,000 |
November 28 2003 | $19.14 | $19.27 | $19.11 | $19.13 | 167,000 |
November 26 2003 | $19.07 | $19.19 | $18.97 | $19.19 | 758,600 |
November 25 2003 | $18.66 | $18.77 | $18.63 | $18.67 | 423,000 |
