| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $19.73 | $20.37 | $19.73 | $19.90 | 3,075,900 |
Week of December 22 2003 | $19.74 | $20.00 | $19.54 | $19.76 | 1,994,100 |
Week of December 15 2003 | $20.01 | $20.01 | $19.55 | $19.73 | 4,496,600 |
Week of December 08 2003 | $19.48 | $20.12 | $19.14 | $19.59 | 5,977,500 |
Week of December 01 2003 | $19.90 | $20.29 | $19.28 | $19.43 | 6,214,200 |
Week of November 24 2003 | $18.20 | $19.71 | $18.16 | $19.45 | 7,240,400 |
Week of November 17 2003 | $18.00 | $18.47 | $17.17 | $17.94 | 6,980,800 |
Week of November 10 2003 | $17.26 | $18.68 | $16.85 | $18.00 | 7,141,000 |
Week of November 03 2003 | $17.71 | $17.83 | $16.81 | $17.38 | 5,422,499 |
Week of October 27 2003 | $17.42 | $17.67 | $16.58 | $17.67 | 5,816,500 |
Week of October 20 2003 | $16.72 | $17.28 | $16.34 | $17.21 | 4,766,900 |
Week of October 13 2003 | $16.89 | $17.27 | $16.40 | $16.86 | 3,842,800 |
Week of October 06 2003 | $16.40 | $17.05 | $16.14 | $16.92 | 3,220,800 |
Week of September 29 2003 | $15.03 | $16.43 | $14.81 | $16.40 | 4,354,100 |
Week of September 22 2003 | $15.50 | $15.70 | $14.88 | $15.15 | 5,433,300 |
Week of September 15 2003 | $15.78 | $16.04 | $15.42 | $15.58 | 3,802,100 |
Week of September 08 2003 | $15.58 | $16.14 | $15.42 | $15.64 | 4,166,600 |
Week of September 01 2003 | $15.32 | $15.88 | $15.32 | $15.58 | 3,760,300 |
Week of August 25 2003 | $14.81 | $15.41 | $14.72 | $15.32 | 4,004,300 |
Week of August 18 2003 | $14.53 | $15.68 | $14.52 | $15.02 | 6,682,100 |
Week of August 11 2003 | $14.01 | $14.59 | $13.88 | $14.51 | 4,558,800 |
Week of August 04 2003 | $15.12 | $15.16 | $13.41 | $14.00 | 8,759,700 |
Week of July 28 2003 | $15.68 | $15.85 | $14.94 | $15.21 | 9,826,900 |
Week of July 21 2003 | $13.73 | $14.72 | $13.50 | $14.66 | 5,701,900 |
Week of July 14 2003 | $14.81 | $14.81 | $13.46 | $13.68 | 7,388,100 |