| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $28.60 | $29.86 | $28.49 | $29.02 | 9,191,000 |
Week of December 22 2003 | $28.57 | $28.92 | $28.43 | $28.56 | 6,742,400 |
Week of December 15 2003 | $27.36 | $28.89 | $26.97 | $28.56 | 20,253,800 |
Week of December 08 2003 | $26.29 | $27.27 | $26.27 | $27.11 | 15,145,100 |
Week of December 01 2003 | $25.89 | $26.99 | $25.89 | $26.17 | 24,656,300 |
Week of November 24 2003 | $26.89 | $26.89 | $25.90 | $26.43 | 14,698,700 |
Week of November 17 2003 | $26.85 | $27.52 | $26.51 | $26.76 | 16,578,400 |
Week of November 10 2003 | $26.74 | $27.65 | $26.09 | $27.03 | 13,502,400 |
Week of November 03 2003 | $26.42 | $26.91 | $26.26 | $26.67 | 12,945,500 |
Week of October 27 2003 | $24.87 | $26.88 | $24.21 | $26.39 | 22,176,900 |
Week of October 20 2003 | $25.40 | $25.78 | $24.30 | $24.87 | 10,663,500 |
Week of October 13 2003 | $25.34 | $25.88 | $25.10 | $25.53 | 12,846,000 |
Week of October 06 2003 | $24.41 | $25.54 | $24.17 | $25.33 | 12,776,700 |
Week of September 29 2003 | $23.62 | $24.90 | $23.23 | $24.58 | 14,695,500 |
Week of September 22 2003 | $24.30 | $24.30 | $23.08 | $23.32 | 15,365,800 |
Week of September 15 2003 | $24.28 | $25.09 | $24.14 | $24.54 | 13,737,600 |
Week of September 08 2003 | $25.67 | $25.77 | $24.07 | $24.45 | 19,524,600 |
Week of September 01 2003 | $25.56 | $26.67 | $25.23 | $25.48 | 15,022,100 |
Week of August 25 2003 | $24.45 | $25.68 | $24.07 | $25.63 | 16,980,300 |
Week of August 18 2003 | $22.69 | $24.87 | $22.62 | $24.46 | 20,935,800 |
Week of August 11 2003 | $22.10 | $22.73 | $21.63 | $22.58 | 10,070,900 |
Week of August 04 2003 | $21.96 | $22.27 | $21.14 | $21.99 | 14,812,300 |
Week of July 28 2003 | $22.29 | $22.78 | $21.82 | $22.11 | 18,848,500 |
Week of July 21 2003 | $22.51 | $22.68 | $21.25 | $22.29 | 23,819,200 |
Week of July 14 2003 | $24.14 | $24.16 | $21.91 | $22.74 | 24,752,600 |
