| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $17.85 | $18.06 | $17.52 | $17.61 | 1,876,300 |
Week of December 22 2003 | $17.22 | $17.78 | $17.19 | $17.75 | 1,473,708 |
Week of December 15 2003 | $17.56 | $17.85 | $16.41 | $17.27 | 4,277,923 |
Week of December 08 2003 | $17.22 | $18.16 | $15.86 | $17.05 | 7,056,133 |
Week of December 01 2003 | $18.93 | $18.99 | $17.19 | $17.40 | 5,624,793 |
Week of November 24 2003 | $18.19 | $19.30 | $18.07 | $18.74 | 3,825,389 |
Week of November 17 2003 | $17.46 | $18.51 | $16.84 | $17.97 | 9,736,628 |
Week of November 10 2003 | $20.30 | $20.63 | $17.54 | $17.61 | 11,679,692 |
Week of November 03 2003 | $27.84 | $29.62 | $20.29 | $20.45 | 26,650,719 |
Week of October 27 2003 | $27.50 | $30.36 | $27.44 | $27.73 | 3,569,502 |
Week of October 20 2003 | $30.01 | $30.21 | $26.23 | $27.09 | 3,895,879 |
Week of October 13 2003 | $31.65 | $33.45 | $29.76 | $29.96 | 3,120,827 |
Week of October 06 2003 | $30.60 | $33.26 | $30.03 | $31.53 | 3,960,695 |
Week of September 29 2003 | $27.87 | $31.42 | $27.07 | $30.69 | 5,651,586 |
Week of September 22 2003 | $35.42 | $35.57 | $27.00 | $27.58 | 14,038,779 |
Week of September 15 2003 | $36.16 | $37.54 | $35.17 | $37.05 | 2,313,741 |
Week of September 08 2003 | $36.73 | $37.93 | $34.76 | $35.98 | 3,601,642 |
Week of September 01 2003 | $39.06 | $39.08 | $36.75 | $36.94 | 2,421,957 |
Week of August 25 2003 | $35.62 | $39.17 | $34.19 | $38.85 | 2,858,983 |
Week of August 18 2003 | $34.08 | $38.21 | $34.05 | $35.64 | 5,166,316 |
Week of August 11 2003 | $30.44 | $34.33 | $30.00 | $34.09 | 3,110,942 |
Week of August 04 2003 | $30.93 | $31.92 | $28.71 | $30.61 | 4,220,218 |
Week of July 28 2003 | $31.42 | $34.87 | $30.44 | $31.25 | 12,038,948 |
Week of July 21 2003 | $23.68 | $31.68 | $22.79 | $31.34 | 9,472,529 |
Week of July 14 2003 | $24.33 | $26.45 | $21.35 | $24.07 | 3,610,102 |
