| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $18.93 | $19.27 | $18.79 | $19.03 | 15,482,994 |
Week of December 22 2003 | $18.81 | $18.87 | $17.67 | $18.42 | 24,092,538 |
Week of December 15 2003 | $20.08 | $20.17 | $17.75 | $18.81 | 60,723,571 |
Week of December 08 2003 | $19.71 | $19.89 | $18.82 | $19.53 | 33,755,984 |
Week of December 01 2003 | $22.77 | $22.85 | $19.31 | $19.71 | 66,723,565 |
Week of November 24 2003 | $21.37 | $22.65 | $21.37 | $22.59 | 18,774,891 |
Week of November 17 2003 | $20.91 | $21.44 | $20.75 | $21.22 | 23,735,989 |
Week of November 10 2003 | $21.35 | $21.60 | $20.83 | $20.91 | 28,947,285 |
Week of November 03 2003 | $21.21 | $21.64 | $20.84 | $21.08 | 20,091,915 |
Week of October 27 2003 | $19.59 | $21.26 | $19.57 | $21.14 | 26,602,037 |
Week of October 20 2003 | $19.21 | $19.88 | $19.08 | $19.44 | 27,661,487 |
Week of October 13 2003 | $19.21 | $19.98 | $19.05 | $19.09 | 24,344,838 |
Week of October 06 2003 | $18.56 | $19.48 | $18.33 | $19.09 | 22,122,888 |
Week of September 29 2003 | $17.48 | $18.69 | $16.75 | $18.49 | 30,242,536 |
Week of September 22 2003 | $18.51 | $18.51 | $17.15 | $17.44 | 32,289,585 |
Week of September 15 2003 | $18.50 | $19.18 | $18.32 | $18.65 | 30,759,136 |
Week of September 08 2003 | $19.04 | $19.13 | $17.88 | $18.47 | 34,732,483 |
Week of September 01 2003 | $18.97 | $19.61 | $18.72 | $19.04 | 30,683,536 |
Week of August 25 2003 | $18.16 | $18.88 | $17.53 | $18.85 | 24,424,789 |
Week of August 18 2003 | $17.94 | $18.35 | $17.53 | $18.15 | 25,109,988 |
Week of August 11 2003 | $17.37 | $18.05 | $17.18 | $17.88 | 22,379,839 |
Week of August 04 2003 | $15.48 | $17.47 | $14.36 | $17.36 | 51,424,775 |
Week of July 28 2003 | $15.61 | $16.08 | $15.32 | $15.53 | 25,355,537 |
Week of July 21 2003 | $16.10 | $16.10 | $14.99 | $15.61 | 24,082,789 |
Week of July 14 2003 | $16.60 | $16.98 | $15.86 | $16.10 | 22,053,589 |