| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $37.90 | $38.34 | $37.66 | $38.31 | 6,497,031 |
Week of December 22 2003 | $38.02 | $38.48 | $37.89 | $37.94 | 8,311,123 |
Week of December 15 2003 | $37.19 | $38.18 | $36.84 | $37.88 | 18,551,037 |
Week of December 08 2003 | $36.41 | $37.31 | $36.35 | $36.71 | 14,777,657 |
Week of December 01 2003 | $35.82 | $36.79 | $35.78 | $36.38 | 15,669,634 |
Week of November 24 2003 | $35.12 | $35.89 | $35.07 | $35.61 | 8,635,479 |
Week of November 17 2003 | $35.23 | $35.32 | $34.25 | $34.93 | 16,098,997 |
Week of November 10 2003 | $35.46 | $35.97 | $35.02 | $35.23 | 12,455,024 |
Week of November 03 2003 | $35.43 | $35.89 | $35.21 | $35.46 | 15,444,665 |
Week of October 27 2003 | $33.96 | $35.58 | $33.89 | $35.39 | 16,338,077 |
Week of October 20 2003 | $33.96 | $34.18 | $32.96 | $33.96 | 20,463,321 |
Week of October 13 2003 | $33.45 | $33.58 | $32.87 | $33.22 | 15,605,767 |
Week of October 06 2003 | $32.77 | $33.49 | $32.51 | $33.22 | 16,308,417 |
Week of September 29 2003 | $32.12 | $33.22 | $30.93 | $32.77 | 42,567,792 |
Week of September 22 2003 | $31.64 | $32.38 | $31.62 | $32.18 | 23,935,070 |
Week of September 15 2003 | $31.08 | $32.07 | $30.84 | $31.85 | 21,972,193 |
Week of September 08 2003 | $31.23 | $31.32 | $30.58 | $31.01 | 26,237,369 |
Week of September 01 2003 | $31.63 | $32.04 | $30.88 | $31.11 | 28,016,299 |
Week of August 25 2003 | $32.23 | $32.39 | $31.72 | $31.96 | 14,554,125 |
Week of August 18 2003 | $31.82 | $32.69 | $31.82 | $32.20 | 20,447,294 |
Week of August 11 2003 | $31.25 | $32.35 | $31.18 | $31.86 | 30,145,659 |
Week of August 04 2003 | $31.04 | $31.35 | $30.77 | $31.25 | 19,569,670 |
Week of July 28 2003 | $31.44 | $31.63 | $30.96 | $31.04 | 25,859,433 |
Week of July 21 2003 | $29.58 | $31.60 | $29.58 | $31.58 | 43,895,115 |
Week of July 14 2003 | $29.10 | $29.24 | $28.32 | $29.07 | 25,093,755 |
