| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $13.78 | $13.98 | $13.54 | $13.94 | 24,824,700 |
Week of December 22 2003 | $13.54 | $14.23 | $12.97 | $13.53 | 42,721,400 |
Week of December 15 2003 | $14.66 | $14.67 | $13.25 | $13.64 | 32,549,100 |
Week of December 08 2003 | $14.71 | $14.80 | $14.18 | $14.48 | 22,673,000 |
Week of December 01 2003 | $14.57 | $15.17 | $14.54 | $14.59 | 24,531,800 |
Week of November 24 2003 | $14.15 | $14.54 | $14.14 | $14.39 | 13,827,800 |
Week of November 17 2003 | $14.41 | $14.47 | $13.73 | $14.02 | 24,348,100 |
Week of November 10 2003 | $14.42 | $14.87 | $14.27 | $14.42 | 30,238,300 |
Week of November 03 2003 | $14.03 | $14.81 | $13.94 | $14.38 | 46,820,516 |
Week of October 27 2003 | $13.36 | $13.87 | $13.27 | $13.82 | 29,129,400 |
Week of October 20 2003 | $13.32 | $13.39 | $13.00 | $13.37 | 29,829,200 |
Week of October 13 2003 | $13.47 | $13.55 | $13.16 | $13.35 | 22,375,600 |
Week of October 06 2003 | $13.35 | $13.79 | $13.22 | $13.43 | 34,147,200 |
Week of September 29 2003 | $12.99 | $13.69 | $12.86 | $13.41 | 27,952,900 |
Week of September 22 2003 | $13.16 | $13.47 | $12.67 | $13.05 | 31,387,000 |
Week of September 15 2003 | $12.96 | $13.28 | $12.95 | $13.22 | 29,122,100 |
Week of September 08 2003 | $12.89 | $13.41 | $12.79 | $12.98 | 30,682,700 |
Week of September 01 2003 | $12.41 | $13.01 | $12.22 | $12.88 | 28,873,500 |
Week of August 25 2003 | $12.12 | $12.59 | $12.05 | $12.40 | 21,234,000 |
Week of August 18 2003 | $12.72 | $12.76 | $11.97 | $12.14 | 23,335,600 |
Week of August 11 2003 | $13.10 | $13.26 | $12.40 | $12.70 | 29,928,200 |
Week of August 04 2003 | $12.59 | $13.21 | $11.93 | $13.21 | 32,404,800 |
Week of July 28 2003 | $11.77 | $12.82 | $11.58 | $12.70 | 36,207,000 |
Week of July 21 2003 | $11.83 | $11.96 | $11.49 | $11.85 | 21,517,800 |
Week of July 14 2003 | $12.63 | $12.67 | $11.28 | $11.83 | 50,445,400 |
