| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $17.91 | $18.13 | $17.59 | $17.68 | 1,876,300 |
Week of December 22 2003 | $17.28 | $17.84 | $17.25 | $17.81 | 1,473,708 |
Week of December 15 2003 | $17.63 | $17.91 | $16.47 | $17.33 | 4,277,923 |
Week of December 08 2003 | $17.28 | $18.23 | $15.92 | $17.11 | 7,056,133 |
Week of December 01 2003 | $19.00 | $19.06 | $17.25 | $17.46 | 5,624,793 |
Week of November 24 2003 | $18.26 | $19.37 | $18.14 | $18.81 | 3,825,389 |
Week of November 17 2003 | $17.53 | $18.57 | $16.91 | $18.03 | 9,736,628 |
Week of November 10 2003 | $20.37 | $20.71 | $17.61 | $17.68 | 11,679,692 |
Week of November 03 2003 | $27.95 | $29.72 | $20.36 | $20.52 | 26,650,719 |
Week of October 27 2003 | $27.60 | $30.47 | $27.54 | $27.83 | 3,569,502 |
Week of October 20 2003 | $30.12 | $30.32 | $26.33 | $27.19 | 3,895,879 |
Week of October 13 2003 | $31.77 | $33.57 | $29.87 | $30.07 | 3,120,827 |
Week of October 06 2003 | $30.71 | $33.38 | $30.14 | $31.65 | 3,960,695 |
Week of September 29 2003 | $27.98 | $31.53 | $27.17 | $30.80 | 5,651,586 |
Week of September 22 2003 | $35.55 | $35.70 | $27.10 | $27.68 | 14,038,779 |
Week of September 15 2003 | $36.29 | $37.67 | $35.30 | $37.19 | 2,313,741 |
Week of September 08 2003 | $36.86 | $38.07 | $34.89 | $36.11 | 3,601,642 |
Week of September 01 2003 | $39.20 | $39.22 | $36.88 | $37.08 | 2,421,957 |
Week of August 25 2003 | $35.75 | $39.31 | $34.32 | $39.00 | 2,858,983 |
Week of August 18 2003 | $34.21 | $38.35 | $34.18 | $35.77 | 5,166,316 |
Week of August 11 2003 | $30.55 | $34.45 | $30.11 | $34.22 | 3,110,942 |
Week of August 04 2003 | $31.05 | $32.03 | $28.81 | $30.72 | 4,220,218 |
Week of July 28 2003 | $31.53 | $35.00 | $30.55 | $31.36 | 12,038,948 |
Week of July 21 2003 | $23.77 | $31.80 | $22.87 | $31.45 | 9,472,529 |
Week of July 14 2003 | $24.42 | $26.54 | $21.43 | $24.15 | 3,610,102 |
