| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $21.27 | $21.88 | $21.27 | $21.65 | 442,600 |
Week of December 22 2003 | $20.95 | $21.50 | $20.73 | $21.35 | 402,000 |
Week of December 15 2003 | $21.79 | $21.83 | $20.59 | $20.94 | 1,394,200 |
Week of December 08 2003 | $21.38 | $22.28 | $20.67 | $21.61 | 1,794,100 |
Week of December 01 2003 | $22.40 | $22.75 | $20.57 | $21.40 | 2,826,100 |
Week of November 24 2003 | $21.76 | $22.40 | $21.62 | $22.27 | 667,700 |
Week of November 17 2003 | $21.42 | $21.85 | $20.68 | $21.68 | 1,078,200 |
Week of November 10 2003 | $22.36 | $22.50 | $21.25 | $21.37 | 1,096,800 |
Week of November 03 2003 | $22.81 | $23.65 | $22.40 | $22.64 | 2,224,900 |
Week of October 27 2003 | $21.87 | $23.03 | $21.70 | $22.81 | 880,000 |
Week of October 20 2003 | $22.96 | $22.97 | $21.37 | $21.49 | 1,373,000 |
Week of October 13 2003 | $21.76 | $23.33 | $21.76 | $22.96 | 2,668,000 |
Week of October 06 2003 | $21.01 | $21.94 | $20.59 | $21.46 | 1,303,000 |
Week of September 29 2003 | $20.41 | $21.22 | $19.48 | $21.12 | 2,033,600 |
Week of September 22 2003 | $20.80 | $20.82 | $19.46 | $19.81 | 2,042,900 |
Week of September 15 2003 | $20.23 | $21.27 | $20.14 | $20.98 | 2,729,500 |
Week of September 08 2003 | $21.12 | $21.25 | $19.73 | $20.23 | 1,997,300 |
Week of September 01 2003 | $22.02 | $22.54 | $21.31 | $21.31 | 1,402,800 |
Week of August 25 2003 | $21.31 | $22.14 | $21.12 | $21.94 | 920,000 |
Week of August 18 2003 | $21.49 | $21.72 | $20.97 | $21.43 | 885,600 |
Week of August 11 2003 | $20.41 | $21.63 | $20.33 | $21.49 | 1,443,200 |
Week of August 04 2003 | $19.70 | $20.77 | $18.77 | $20.64 | 4,765,000 |
Week of July 28 2003 | $20.23 | $20.23 | $19.01 | $19.62 | 2,730,800 |
Week of July 21 2003 | $20.26 | $20.53 | $19.77 | $20.23 | 978,300 |
Week of July 14 2003 | $19.98 | $21.50 | $19.88 | $20.33 | 2,557,400 |