| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $19.36 | $19.70 | $19.26 | $19.66 | 24,180,504 |
Week of December 22 2003 | $18.88 | $19.22 | $18.73 | $19.19 | 21,451,302 |
Week of December 15 2003 | $18.82 | $19.11 | $18.53 | $18.88 | 42,706,418 |
Week of December 08 2003 | $18.30 | $18.81 | $18.29 | $18.58 | 38,829,553 |
Week of December 01 2003 | $17.40 | $18.77 | $17.37 | $18.33 | 75,327,095 |
Week of November 24 2003 | $17.85 | $17.94 | $17.12 | $17.13 | 65,872,669 |
Week of November 17 2003 | $19.53 | $19.72 | $17.61 | $17.81 | 65,836,304 |
Week of November 10 2003 | $18.54 | $19.89 | $18.02 | $19.65 | 70,800,470 |
Week of November 03 2003 | $18.67 | $18.91 | $17.98 | $18.53 | 52,438,148 |
Week of October 27 2003 | $18.98 | $19.15 | $18.51 | $18.67 | 49,618,713 |
Week of October 20 2003 | $20.48 | $20.71 | $18.77 | $18.90 | 72,114,766 |
Week of October 13 2003 | $20.88 | $21.07 | $20.49 | $20.52 | 29,354,061 |
Week of October 06 2003 | $21.20 | $21.29 | $20.49 | $20.87 | 36,823,262 |
Week of September 29 2003 | $21.40 | $21.92 | $21.14 | $21.14 | 38,407,942 |
Week of September 22 2003 | $22.06 | $22.06 | $21.14 | $21.44 | 31,893,470 |
Week of September 15 2003 | $22.57 | $22.72 | $22.02 | $22.06 | 26,176,316 |
Week of September 08 2003 | $21.87 | $22.91 | $21.84 | $22.57 | 35,356,899 |
Week of September 01 2003 | $21.00 | $21.73 | $21.00 | $21.52 | 27,472,481 |
Week of August 25 2003 | $21.00 | $21.33 | $20.72 | $21.07 | 30,849,242 |
Week of August 18 2003 | $21.23 | $21.95 | $20.93 | $21.05 | 40,309,957 |
Week of August 11 2003 | $22.04 | $22.07 | $20.82 | $21.20 | 30,847,985 |
Week of August 04 2003 | $21.44 | $22.22 | $21.09 | $22.04 | 33,605,692 |
Week of July 28 2003 | $22.78 | $22.79 | $21.21 | $21.49 | 41,704,007 |
Week of July 21 2003 | $23.90 | $23.97 | $22.29 | $22.80 | 39,148,355 |
Week of July 14 2003 | $24.40 | $24.85 | $24.03 | $24.48 | 25,563,236 |