| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $25.31 | $25.57 | $25.04 | $25.05 | 9,198,800 |
Week of December 22 2003 | $25.53 | $25.63 | $25.02 | $25.25 | 11,817,400 |
Week of December 15 2003 | $23.83 | $25.57 | $23.68 | $25.57 | 39,308,800 |
Week of December 08 2003 | $23.06 | $23.62 | $22.85 | $23.54 | 18,864,400 |
Week of December 01 2003 | $23.00 | $23.27 | $22.51 | $23.08 | 19,693,600 |
Week of November 24 2003 | $22.04 | $22.99 | $22.04 | $22.94 | 13,355,800 |
Week of November 17 2003 | $21.90 | $22.19 | $21.51 | $21.99 | 17,587,800 |
Week of November 10 2003 | $21.86 | $22.49 | $21.65 | $21.90 | 17,638,600 |
Week of November 03 2003 | $22.16 | $22.83 | $21.86 | $21.89 | 22,177,756 |
Week of October 27 2003 | $21.57 | $22.46 | $21.42 | $22.11 | 23,018,600 |
Week of October 20 2003 | $22.34 | $22.45 | $21.26 | $21.43 | 25,943,400 |
Week of October 13 2003 | $22.93 | $23.81 | $21.72 | $22.20 | 47,165,200 |
Week of October 06 2003 | $22.29 | $23.26 | $22.08 | $22.85 | 19,808,200 |
Week of September 29 2003 | $20.63 | $22.47 | $20.48 | $22.14 | 28,617,200 |
Week of September 22 2003 | $21.41 | $21.71 | $20.35 | $20.59 | 25,664,600 |
Week of September 15 2003 | $20.60 | $21.65 | $20.56 | $21.48 | 24,726,200 |
Week of September 08 2003 | $21.16 | $21.30 | $20.17 | $20.52 | 33,251,600 |
Week of September 01 2003 | $21.71 | $21.99 | $20.95 | $21.16 | 20,864,400 |
Week of August 25 2003 | $21.42 | $21.73 | $20.55 | $21.67 | 25,938,400 |
Week of August 18 2003 | $21.56 | $22.32 | $21.52 | $21.63 | 27,911,600 |
Week of August 11 2003 | $20.63 | $21.71 | $20.47 | $21.41 | 26,511,600 |
Week of August 04 2003 | $20.20 | $20.75 | $19.79 | $20.58 | 29,317,000 |
Week of July 28 2003 | $19.75 | $20.60 | $19.54 | $20.28 | 29,112,400 |
Week of July 21 2003 | $19.79 | $19.88 | $18.95 | $19.70 | 49,155,400 |
Week of July 14 2003 | $17.59 | $19.87 | $17.38 | $19.79 | 50,049,800 |
