| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $21.43 | $22.05 | $21.43 | $21.81 | 442,600 |
Week of December 22 2003 | $21.11 | $21.66 | $20.89 | $21.52 | 402,000 |
Week of December 15 2003 | $21.96 | $22.00 | $20.75 | $21.10 | 1,394,200 |
Week of December 08 2003 | $21.55 | $22.46 | $20.83 | $21.77 | 1,794,100 |
Week of December 01 2003 | $22.57 | $22.92 | $20.73 | $21.56 | 2,826,100 |
Week of November 24 2003 | $21.93 | $22.57 | $21.79 | $22.44 | 667,700 |
Week of November 17 2003 | $21.59 | $22.02 | $20.84 | $21.85 | 1,078,200 |
Week of November 10 2003 | $22.54 | $22.67 | $21.42 | $21.53 | 1,096,800 |
Week of November 03 2003 | $22.98 | $23.83 | $22.58 | $22.81 | 2,224,900 |
Week of October 27 2003 | $22.04 | $23.21 | $21.87 | $22.98 | 880,000 |
Week of October 20 2003 | $23.14 | $23.15 | $21.53 | $21.65 | 1,373,000 |
Week of October 13 2003 | $21.93 | $23.51 | $21.93 | $23.14 | 2,668,000 |
Week of October 06 2003 | $21.17 | $22.11 | $20.75 | $21.62 | 1,303,000 |
Week of September 29 2003 | $20.56 | $21.39 | $19.63 | $21.28 | 2,033,600 |
Week of September 22 2003 | $20.96 | $20.98 | $19.61 | $19.96 | 2,042,900 |
Week of September 15 2003 | $20.39 | $21.43 | $20.30 | $21.15 | 2,729,500 |
Week of September 08 2003 | $21.28 | $21.42 | $19.89 | $20.39 | 1,997,300 |
Week of September 01 2003 | $22.19 | $22.72 | $21.48 | $21.48 | 1,402,800 |
Week of August 25 2003 | $21.47 | $22.31 | $21.28 | $22.11 | 920,000 |
Week of August 18 2003 | $21.66 | $21.89 | $21.13 | $21.60 | 885,600 |
Week of August 11 2003 | $20.57 | $21.79 | $20.49 | $21.66 | 1,443,200 |
Week of August 04 2003 | $19.85 | $20.93 | $18.91 | $20.80 | 4,765,000 |
Week of July 28 2003 | $20.39 | $20.39 | $19.16 | $19.77 | 2,730,800 |
Week of July 21 2003 | $20.41 | $20.69 | $19.92 | $20.38 | 978,300 |
Week of July 14 2003 | $20.13 | $21.67 | $20.04 | $20.49 | 2,557,400 |
