| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $21.50 | $22.11 | $21.50 | $21.88 | 442,600 |
Week of December 22 2003 | $21.17 | $21.73 | $20.95 | $21.58 | 402,000 |
Week of December 15 2003 | $22.03 | $22.07 | $20.81 | $21.17 | 1,394,200 |
Week of December 08 2003 | $21.61 | $22.52 | $20.89 | $21.84 | 1,794,100 |
Week of December 01 2003 | $22.64 | $22.99 | $20.79 | $21.63 | 2,826,100 |
Week of November 24 2003 | $21.99 | $22.64 | $21.86 | $22.51 | 667,700 |
Week of November 17 2003 | $21.65 | $22.09 | $20.90 | $21.92 | 1,078,200 |
Week of November 10 2003 | $22.61 | $22.74 | $21.48 | $21.60 | 1,096,800 |
Week of November 03 2003 | $23.05 | $23.90 | $22.64 | $22.88 | 2,224,900 |
Week of October 27 2003 | $22.11 | $23.28 | $21.94 | $23.05 | 880,000 |
Week of October 20 2003 | $23.21 | $23.22 | $21.60 | $21.72 | 1,373,000 |
Week of October 13 2003 | $21.99 | $23.58 | $21.99 | $23.21 | 2,668,000 |
Week of October 06 2003 | $21.23 | $22.17 | $20.82 | $21.69 | 1,303,000 |
Week of September 29 2003 | $20.63 | $21.45 | $19.69 | $21.35 | 2,033,600 |
Week of September 22 2003 | $21.02 | $21.04 | $19.67 | $20.02 | 2,042,900 |
Week of September 15 2003 | $20.45 | $21.50 | $20.36 | $21.21 | 2,729,500 |
Week of September 08 2003 | $21.35 | $21.48 | $19.95 | $20.45 | 1,997,300 |
Week of September 01 2003 | $22.25 | $22.78 | $21.54 | $21.54 | 1,402,800 |
Week of August 25 2003 | $21.54 | $22.38 | $21.35 | $22.18 | 920,000 |
Week of August 18 2003 | $21.72 | $21.95 | $21.19 | $21.66 | 885,600 |
Week of August 11 2003 | $20.63 | $21.86 | $20.55 | $21.72 | 1,443,200 |
Week of August 04 2003 | $19.91 | $21.00 | $18.97 | $20.86 | 4,765,000 |
Week of July 28 2003 | $20.45 | $20.45 | $19.22 | $19.83 | 2,730,800 |
Week of July 21 2003 | $20.48 | $20.75 | $19.98 | $20.45 | 978,300 |
Week of July 14 2003 | $20.20 | $21.73 | $20.10 | $20.55 | 2,557,400 |
