| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $23.10 | $23.73 | $22.94 | $23.68 | 4,252,100 |
Week of December 22 2003 | $22.69 | $23.06 | $22.51 | $22.97 | 3,301,200 |
Week of December 15 2003 | $22.84 | $22.96 | $22.40 | $22.69 | 6,939,500 |
Week of December 08 2003 | $22.67 | $22.85 | $22.45 | $22.72 | 6,095,900 |
Week of December 01 2003 | $22.05 | $22.95 | $21.98 | $22.63 | 9,594,000 |
Week of November 24 2003 | $21.26 | $22.18 | $21.22 | $21.99 | 7,478,200 |
Week of November 17 2003 | $21.51 | $23.28 | $20.83 | $21.03 | 20,809,600 |
Week of November 10 2003 | $22.20 | $22.29 | $21.72 | $21.79 | 4,616,900 |
Week of November 03 2003 | $22.70 | $23.27 | $22.12 | $22.13 | 5,901,791 |
Week of October 27 2003 | $21.28 | $23.17 | $20.90 | $22.60 | 8,395,500 |
Week of October 20 2003 | $21.81 | $21.81 | $20.98 | $21.16 | 5,197,700 |
Week of October 13 2003 | $21.98 | $22.58 | $21.47 | $21.63 | 5,315,900 |
Week of October 06 2003 | $22.27 | $22.50 | $21.80 | $21.96 | 4,535,700 |
Week of September 29 2003 | $22.11 | $22.36 | $21.82 | $22.25 | 6,982,500 |
Week of September 22 2003 | $22.60 | $22.70 | $21.98 | $21.99 | 5,844,600 |
Week of September 15 2003 | $21.79 | $22.75 | $21.51 | $22.60 | 14,041,000 |
Week of September 08 2003 | $21.47 | $21.82 | $21.18 | $21.76 | 11,595,000 |
Week of September 01 2003 | $20.47 | $20.86 | $20.28 | $20.83 | 2,994,700 |
Week of August 25 2003 | $20.32 | $20.44 | $19.90 | $20.44 | 3,771,500 |
Week of August 18 2003 | $20.50 | $20.90 | $20.24 | $20.32 | 3,657,900 |
Week of August 11 2003 | $20.63 | $20.87 | $20.15 | $20.38 | 5,270,200 |
Week of August 04 2003 | $20.41 | $20.67 | $20.14 | $20.58 | 6,114,500 |
Week of July 28 2003 | $21.11 | $21.15 | $20.17 | $20.45 | 6,635,400 |
Week of July 21 2003 | $20.58 | $21.06 | $20.15 | $21.02 | 5,253,700 |
Week of July 14 2003 | $21.41 | $21.74 | $20.43 | $20.64 | 7,358,500 |
