| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $18.77 | $19.37 | $18.51 | $19.23 | 16,137,400 |
Week of December 22 2003 | $18.53 | $18.76 | $18.42 | $18.67 | 11,254,000 |
Week of December 15 2003 | $17.87 | $18.73 | $17.58 | $18.54 | 34,272,000 |
Week of December 08 2003 | $17.36 | $17.91 | $17.30 | $17.87 | 29,124,800 |
Week of December 01 2003 | $17.06 | $17.40 | $16.75 | $17.37 | 28,079,800 |
Week of November 24 2003 | $16.45 | $16.80 | $16.43 | $16.72 | 16,507,000 |
Week of November 17 2003 | $16.53 | $16.64 | $15.84 | $16.36 | 23,318,600 |
Week of November 10 2003 | $16.44 | $16.72 | $16.23 | $16.53 | 23,219,200 |
Week of November 03 2003 | $16.44 | $16.54 | $16.13 | $16.44 | 25,005,400 |
Week of October 27 2003 | $16.12 | $16.53 | $15.65 | $16.38 | 34,426,400 |
Week of October 20 2003 | $16.23 | $16.46 | $16.00 | $16.12 | 23,752,400 |
Week of October 13 2003 | $16.35 | $16.54 | $16.21 | $16.26 | 21,300,000 |
Week of October 06 2003 | $16.25 | $16.35 | $16.11 | $16.27 | 20,721,400 |
Week of September 29 2003 | $15.78 | $16.26 | $15.59 | $16.11 | 24,897,400 |
Week of September 22 2003 | $15.87 | $16.23 | $15.72 | $15.76 | 22,602,600 |
Week of September 15 2003 | $16.00 | $16.14 | $15.86 | $15.95 | 22,296,200 |
Week of September 08 2003 | $16.10 | $16.32 | $15.96 | $16.08 | 26,485,400 |
Week of September 01 2003 | $16.09 | $16.44 | $15.97 | $16.10 | 24,673,800 |
Week of August 25 2003 | $15.87 | $16.19 | $15.76 | $16.07 | 20,226,400 |
Week of August 18 2003 | $16.11 | $16.13 | $15.77 | $15.83 | 21,966,600 |
Week of August 11 2003 | $15.95 | $16.22 | $15.92 | $16.06 | 23,628,600 |
Week of August 04 2003 | $15.50 | $15.92 | $15.29 | $15.89 | 27,405,800 |
Week of July 28 2003 | $15.85 | $15.99 | $15.51 | $15.51 | 23,618,600 |
Week of July 21 2003 | $15.87 | $15.93 | $15.61 | $15.88 | 24,360,000 |
Week of July 14 2003 | $15.98 | $16.04 | $15.48 | $15.88 | 28,081,000 |
