| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $31.07 | $31.89 | $30.99 | $31.58 | 75,100 |
Week of December 22 2003 | $31.02 | $31.10 | $30.68 | $31.03 | 98,200 |
Week of December 15 2003 | $30.94 | $31.28 | $30.40 | $31.08 | 238,600 |
Week of December 08 2003 | $30.35 | $30.95 | $29.79 | $30.80 | 193,600 |
Week of December 01 2003 | $30.21 | $31.48 | $30.04 | $30.42 | 419,300 |
Week of November 24 2003 | $29.60 | $30.29 | $29.54 | $30.18 | 164,700 |
Week of November 17 2003 | $29.32 | $29.88 | $29.25 | $29.54 | 323,200 |
Week of November 10 2003 | $29.50 | $30.35 | $29.33 | $29.47 | 308,000 |
Week of November 03 2003 | $30.35 | $30.41 | $29.02 | $29.42 | 628,825 |
Week of October 27 2003 | $29.73 | $30.41 | $29.53 | $30.41 | 276,300 |
Week of October 20 2003 | $30.88 | $30.95 | $29.39 | $29.71 | 415,400 |
Week of October 13 2003 | $30.50 | $31.45 | $30.50 | $30.82 | 530,600 |
Week of October 06 2003 | $30.07 | $31.01 | $29.64 | $30.43 | 453,500 |
Week of September 29 2003 | $29.02 | $30.44 | $28.76 | $29.98 | 513,900 |
Week of September 22 2003 | $30.34 | $31.01 | $28.78 | $28.96 | 446,000 |
Week of September 15 2003 | $28.49 | $30.77 | $28.29 | $30.43 | 627,700 |
Week of September 08 2003 | $27.32 | $28.54 | $27.32 | $28.54 | 515,500 |
Week of September 01 2003 | $26.81 | $27.66 | $26.76 | $27.31 | 388,800 |
Week of August 25 2003 | $27.30 | $27.30 | $26.47 | $26.81 | 412,100 |
Week of August 18 2003 | $27.07 | $27.84 | $26.88 | $27.25 | 433,100 |
Week of August 11 2003 | $26.77 | $27.42 | $26.48 | $27.07 | 387,800 |
Week of August 04 2003 | $26.58 | $26.99 | $25.93 | $26.71 | 601,600 |
Week of July 28 2003 | $26.51 | $26.82 | $25.71 | $26.64 | 900,600 |
Week of July 21 2003 | $27.18 | $27.30 | $26.54 | $26.63 | 510,200 |
Week of July 14 2003 | $27.48 | $27.89 | $26.48 | $27.13 | 631,100 |