| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $27.13 | $27.63 | $27.11 | $27.62 | 13,769,600 |
Week of December 22 2003 | $26.99 | $27.26 | $26.90 | $27.16 | 13,202,600 |
Week of December 15 2003 | $26.85 | $27.51 | $26.85 | $26.97 | 45,515,000 |
Week of December 08 2003 | $26.66 | $26.86 | $26.44 | $26.77 | 31,335,200 |
Week of December 01 2003 | $26.64 | $26.89 | $26.58 | $26.69 | 24,695,400 |
Week of November 24 2003 | $26.52 | $26.95 | $26.43 | $26.61 | 22,609,200 |
Week of November 17 2003 | $26.39 | $26.75 | $26.27 | $26.48 | 25,764,800 |
Week of November 10 2003 | $26.74 | $26.90 | $26.36 | $26.47 | 28,552,000 |
Week of November 03 2003 | $27.06 | $27.23 | $26.72 | $26.77 | 25,686,800 |
Week of October 27 2003 | $26.57 | $27.26 | $26.53 | $27.18 | 34,034,800 |
Week of October 20 2003 | $26.42 | $26.56 | $26.14 | $26.56 | 28,145,800 |
Week of October 13 2003 | $26.28 | $26.69 | $26.19 | $26.47 | 27,611,600 |
Week of October 06 2003 | $26.06 | $26.36 | $25.76 | $26.31 | 28,801,800 |
Week of September 29 2003 | $25.25 | $26.14 | $25.24 | $26.12 | 35,759,400 |
Week of September 22 2003 | $25.32 | $25.54 | $25.19 | $25.24 | 28,837,000 |
Week of September 15 2003 | $25.17 | $25.71 | $25.17 | $25.50 | 33,598,600 |
Week of September 08 2003 | $24.93 | $25.29 | $24.92 | $25.29 | 32,284,800 |
Week of September 01 2003 | $23.99 | $25.32 | $23.98 | $25.04 | 38,116,600 |
Week of August 25 2003 | $23.85 | $24.29 | $23.82 | $24.02 | 25,927,400 |
Week of August 18 2003 | $24.67 | $24.67 | $23.82 | $23.86 | 33,746,400 |
Week of August 11 2003 | $24.50 | $24.67 | $24.35 | $24.53 | 21,818,600 |
Week of August 04 2003 | $23.93 | $24.54 | $23.81 | $24.51 | 31,276,400 |
Week of July 28 2003 | $24.53 | $24.84 | $23.83 | $23.86 | 43,122,200 |
Week of July 21 2003 | $24.64 | $24.75 | $23.89 | $24.64 | 33,593,800 |
Week of July 14 2003 | $24.26 | $24.71 | $24.05 | $24.71 | 38,269,000 |
