| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $13.46 | $13.64 | $13.22 | $13.61 | 24,820,000 |
Week of December 22 2003 | $13.22 | $13.89 | $12.66 | $13.21 | 42,618,300 |
Week of December 15 2003 | $14.31 | $14.32 | $12.93 | $13.32 | 32,360,600 |
Week of December 08 2003 | $14.36 | $14.45 | $13.85 | $14.13 | 22,669,900 |
Week of December 01 2003 | $14.23 | $14.81 | $14.20 | $14.25 | 24,530,000 |
Week of November 24 2003 | $13.81 | $14.19 | $13.80 | $14.05 | 13,827,700 |
Week of November 17 2003 | $14.07 | $14.13 | $13.41 | $13.69 | 24,337,100 |
Week of November 10 2003 | $14.08 | $14.52 | $13.93 | $14.08 | 30,206,000 |
Week of November 03 2003 | $13.69 | $14.46 | $13.61 | $14.04 | 46,818,800 |
Week of October 27 2003 | $13.05 | $13.54 | $12.96 | $13.49 | 29,128,400 |
Week of October 20 2003 | $13.01 | $13.07 | $12.70 | $13.06 | 29,828,300 |
Week of October 13 2003 | $13.15 | $13.22 | $12.85 | $13.04 | 22,373,300 |
Week of October 06 2003 | $13.04 | $13.46 | $12.91 | $13.11 | 34,138,700 |
Week of September 29 2003 | $12.68 | $13.37 | $12.56 | $13.09 | 27,949,900 |
Week of September 22 2003 | $12.85 | $13.15 | $12.37 | $12.74 | 31,384,900 |
Week of September 15 2003 | $12.66 | $12.97 | $12.65 | $12.91 | 29,219,100 |
Week of September 08 2003 | $12.58 | $13.09 | $12.49 | $12.67 | 30,659,900 |
Week of September 01 2003 | $12.12 | $12.71 | $11.93 | $12.58 | 28,868,500 |
Week of August 25 2003 | $11.83 | $12.30 | $11.77 | $12.10 | 21,239,000 |
Week of August 18 2003 | $12.41 | $12.46 | $11.69 | $11.85 | 23,333,200 |
Week of August 11 2003 | $12.79 | $12.94 | $12.11 | $12.40 | 29,879,700 |
Week of August 04 2003 | $12.30 | $12.90 | $11.64 | $12.90 | 32,387,900 |
Week of July 28 2003 | $11.49 | $12.52 | $11.31 | $12.40 | 36,280,000 |
Week of July 21 2003 | $11.55 | $11.68 | $11.22 | $11.57 | 21,517,700 |
Week of July 14 2003 | $12.33 | $12.37 | $11.01 | $11.55 | 50,439,600 |