| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $18.33 | $18.65 | $18.33 | $18.47 | 13,504,510 |
Week of December 22 2003 | $18.26 | $18.59 | $18.17 | $18.37 | 20,392,195 |
Week of December 15 2003 | $18.19 | $18.41 | $17.94 | $18.39 | 31,925,292 |
Week of December 08 2003 | $16.94 | $18.13 | $16.94 | $18.06 | 47,321,846 |
Week of December 01 2003 | $18.10 | $18.30 | $16.90 | $16.99 | 64,527,725 |
Week of November 24 2003 | $17.74 | $18.22 | $17.68 | $18.10 | 19,688,292 |
Week of November 17 2003 | $17.88 | $18.15 | $17.55 | $17.70 | 40,059,097 |
Week of November 10 2003 | $18.27 | $18.37 | $17.97 | $18.09 | 25,463,254 |
Week of November 03 2003 | $17.92 | $18.63 | $17.64 | $18.35 | 33,696,402 |
Week of October 27 2003 | $17.12 | $17.99 | $17.11 | $17.75 | 35,892,347 |
Week of October 20 2003 | $17.01 | $17.17 | $16.76 | $17.09 | 26,447,137 |
Week of October 13 2003 | $17.05 | $17.30 | $16.76 | $16.92 | 31,374,050 |
Week of October 06 2003 | $16.66 | $17.32 | $16.47 | $16.98 | 34,977,599 |
Week of September 29 2003 | $15.70 | $16.98 | $15.56 | $16.69 | 49,079,979 |
Week of September 22 2003 | $15.80 | $16.19 | $15.51 | $15.74 | 50,960,162 |
Week of September 15 2003 | $15.68 | $16.11 | $15.68 | $16.06 | 47,748,099 |
Week of September 08 2003 | $16.56 | $16.78 | $15.74 | $15.87 | 39,197,365 |
Week of September 01 2003 | $16.25 | $16.89 | $16.12 | $16.61 | 39,723,973 |
Week of August 25 2003 | $16.62 | $16.72 | $15.80 | $16.07 | 53,329,347 |
Week of August 18 2003 | $17.63 | $17.67 | $16.71 | $16.79 | 46,053,015 |
Week of August 11 2003 | $17.12 | $17.79 | $17.09 | $17.60 | 28,850,482 |
Week of August 04 2003 | $17.56 | $17.68 | $16.72 | $17.12 | 34,920,323 |
Week of July 28 2003 | $17.01 | $18.66 | $16.96 | $17.66 | 54,486,468 |
Week of July 21 2003 | $16.31 | $16.72 | $15.89 | $16.69 | 35,499,139 |
Week of July 14 2003 | $16.43 | $16.95 | $16.24 | $16.47 | 39,691,131 |
