| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $27.31 | $27.82 | $27.30 | $27.81 | 13,769,600 |
Week of December 22 2003 | $27.17 | $27.45 | $27.09 | $27.35 | 13,202,600 |
Week of December 15 2003 | $27.04 | $27.70 | $27.04 | $27.15 | 45,515,000 |
Week of December 08 2003 | $26.84 | $27.05 | $26.62 | $26.96 | 31,335,200 |
Week of December 01 2003 | $26.82 | $27.07 | $26.76 | $26.87 | 24,695,400 |
Week of November 24 2003 | $26.70 | $27.14 | $26.61 | $26.79 | 22,609,200 |
Week of November 17 2003 | $26.57 | $26.93 | $26.45 | $26.66 | 25,764,800 |
Week of November 10 2003 | $26.92 | $27.09 | $26.54 | $26.65 | 28,552,000 |
Week of November 03 2003 | $27.24 | $27.42 | $26.90 | $26.95 | 25,686,800 |
Week of October 27 2003 | $26.75 | $27.45 | $26.72 | $27.36 | 34,034,800 |
Week of October 20 2003 | $26.60 | $26.74 | $26.32 | $26.74 | 28,145,800 |
Week of October 13 2003 | $26.46 | $26.87 | $26.36 | $26.66 | 27,611,600 |
Week of October 06 2003 | $26.24 | $26.54 | $25.93 | $26.49 | 28,801,800 |
Week of September 29 2003 | $25.42 | $26.32 | $25.41 | $26.29 | 35,759,400 |
Week of September 22 2003 | $25.49 | $25.71 | $25.36 | $25.41 | 28,837,000 |
Week of September 15 2003 | $25.34 | $25.89 | $25.34 | $25.68 | 33,598,600 |
Week of September 08 2003 | $25.10 | $25.47 | $25.09 | $25.47 | 32,284,800 |
Week of September 01 2003 | $24.15 | $25.49 | $24.14 | $25.21 | 38,116,600 |
Week of August 25 2003 | $24.01 | $24.45 | $23.99 | $24.19 | 25,927,400 |
Week of August 18 2003 | $24.84 | $24.84 | $23.98 | $24.03 | 33,746,400 |
Week of August 11 2003 | $24.67 | $24.84 | $24.52 | $24.69 | 21,818,600 |
Week of August 04 2003 | $24.09 | $24.71 | $23.97 | $24.68 | 31,276,400 |
Week of July 28 2003 | $24.70 | $25.01 | $24.00 | $24.02 | 43,122,200 |
Week of July 21 2003 | $24.81 | $24.92 | $24.06 | $24.81 | 33,593,800 |
Week of July 14 2003 | $24.42 | $24.88 | $24.21 | $24.88 | 38,269,000 |
