| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $25.22 | $25.48 | $24.95 | $24.95 | 9,198,800 |
Week of December 22 2003 | $25.44 | $25.53 | $24.93 | $25.16 | 11,817,400 |
Week of December 15 2003 | $23.74 | $25.47 | $23.59 | $25.47 | 39,308,800 |
Week of December 08 2003 | $22.98 | $23.53 | $22.77 | $23.45 | 18,864,400 |
Week of December 01 2003 | $22.92 | $23.18 | $22.42 | $22.99 | 19,693,600 |
Week of November 24 2003 | $21.96 | $22.91 | $21.96 | $22.86 | 13,355,800 |
Week of November 17 2003 | $21.82 | $22.11 | $21.43 | $21.91 | 17,587,800 |
Week of November 10 2003 | $21.78 | $22.41 | $21.57 | $21.82 | 17,638,600 |
Week of November 03 2003 | $22.08 | $22.75 | $21.78 | $21.81 | 22,177,756 |
Week of October 27 2003 | $21.49 | $22.38 | $21.34 | $22.03 | 23,018,600 |
Week of October 20 2003 | $22.26 | $22.37 | $21.18 | $21.36 | 25,943,400 |
Week of October 13 2003 | $22.84 | $23.72 | $21.64 | $22.12 | 47,165,200 |
Week of October 06 2003 | $22.21 | $23.17 | $22.00 | $22.77 | 19,808,200 |
Week of September 29 2003 | $20.56 | $22.39 | $20.41 | $22.06 | 28,617,200 |
Week of September 22 2003 | $21.33 | $21.63 | $20.27 | $20.51 | 25,664,600 |
Week of September 15 2003 | $20.52 | $21.58 | $20.48 | $21.40 | 24,726,200 |
Week of September 08 2003 | $21.08 | $21.22 | $20.10 | $20.45 | 33,251,600 |
Week of September 01 2003 | $21.63 | $21.91 | $20.88 | $21.08 | 20,864,400 |
Week of August 25 2003 | $21.34 | $21.65 | $20.48 | $21.59 | 25,938,400 |
Week of August 18 2003 | $21.48 | $22.23 | $21.44 | $21.55 | 27,911,600 |
Week of August 11 2003 | $20.56 | $21.63 | $20.40 | $21.33 | 26,511,600 |
Week of August 04 2003 | $20.12 | $20.68 | $19.72 | $20.50 | 29,317,000 |
Week of July 28 2003 | $19.68 | $20.53 | $19.47 | $20.20 | 29,112,400 |
Week of July 21 2003 | $19.72 | $19.81 | $18.88 | $19.63 | 49,155,400 |
Week of July 14 2003 | $17.52 | $19.80 | $17.32 | $19.72 | 50,049,800 |
