| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $0.31 | $0.32 | $0.31 | $0.32 | 612,763,200 |
Week of December 22 2003 | $0.30 | $0.31 | $0.29 | $0.31 | 966,733,600 |
Week of December 15 2003 | $0.32 | $0.32 | $0.29 | $0.30 | 1,821,601,600 |
Week of December 08 2003 | $0.31 | $0.32 | $0.30 | $0.31 | 930,529,600 |
Week of December 01 2003 | $0.32 | $0.33 | $0.31 | $0.31 | 1,122,245,600 |
Week of November 24 2003 | $0.31 | $0.32 | $0.30 | $0.31 | 971,706,400 |
Week of November 17 2003 | $0.32 | $0.32 | $0.30 | $0.30 | 1,321,460,000 |
Week of November 10 2003 | $0.34 | $0.34 | $0.32 | $0.32 | 1,199,172,800 |
Week of November 03 2003 | $0.34 | $0.35 | $0.34 | $0.34 | 1,481,765,600 |
Week of October 27 2003 | $0.34 | $0.36 | $0.34 | $0.34 | 1,159,519,200 |
Week of October 20 2003 | $0.34 | $0.35 | $0.33 | $0.34 | 1,002,260,000 |
Week of October 13 2003 | $0.36 | $0.38 | $0.34 | $0.34 | 2,500,881,600 |
Week of October 06 2003 | $0.33 | $0.36 | $0.32 | $0.36 | 1,637,759,200 |
Week of September 29 2003 | $0.32 | $0.33 | $0.30 | $0.33 | 1,390,900,000 |
Week of September 22 2003 | $0.33 | $0.34 | $0.30 | $0.31 | 1,535,189,600 |
Week of September 15 2003 | $0.34 | $0.35 | $0.33 | $0.34 | 1,244,112,800 |
Week of September 08 2003 | $0.34 | $0.35 | $0.33 | $0.35 | 966,179,200 |
Week of September 01 2003 | $0.34 | $0.35 | $0.34 | $0.34 | 950,874,400 |
Week of August 25 2003 | $0.31 | $0.34 | $0.31 | $0.34 | 1,111,224,800 |
Week of August 18 2003 | $0.30 | $0.33 | $0.30 | $0.31 | 1,105,266,400 |
Week of August 11 2003 | $0.30 | $0.31 | $0.29 | $0.30 | 904,411,200 |
Week of August 04 2003 | $0.31 | $0.32 | $0.29 | $0.30 | 1,037,058,400 |
Week of July 28 2003 | $0.32 | $0.32 | $0.30 | $0.31 | 992,140,800 |
Week of July 21 2003 | $0.31 | $0.32 | $0.31 | $0.32 | 971,191,200 |
Week of July 14 2003 | $0.30 | $0.32 | $0.29 | $0.31 | 1,696,032,800 |
