| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $17.88 | $18.10 | $17.56 | $17.65 | 1,876,300 |
Week of December 22 2003 | $17.25 | $17.81 | $17.22 | $17.78 | 1,473,708 |
Week of December 15 2003 | $17.60 | $17.88 | $16.44 | $17.30 | 4,277,923 |
Week of December 08 2003 | $17.25 | $18.20 | $15.89 | $17.08 | 7,056,133 |
Week of December 01 2003 | $18.97 | $19.03 | $17.22 | $17.43 | 5,624,793 |
Week of November 24 2003 | $18.23 | $19.34 | $18.11 | $18.78 | 3,825,389 |
Week of November 17 2003 | $17.50 | $18.54 | $16.88 | $18.00 | 9,736,628 |
Week of November 10 2003 | $20.34 | $20.67 | $17.58 | $17.65 | 11,679,692 |
Week of November 03 2003 | $27.90 | $29.67 | $20.33 | $20.48 | 26,650,719 |
Week of October 27 2003 | $27.55 | $30.42 | $27.49 | $27.78 | 3,569,502 |
Week of October 20 2003 | $30.07 | $30.26 | $26.28 | $27.14 | 3,895,879 |
Week of October 13 2003 | $31.71 | $33.52 | $29.82 | $30.02 | 3,120,827 |
Week of October 06 2003 | $30.66 | $33.32 | $30.09 | $31.59 | 3,960,695 |
Week of September 29 2003 | $27.93 | $31.48 | $27.12 | $30.75 | 5,651,586 |
Week of September 22 2003 | $35.49 | $35.64 | $27.05 | $27.63 | 14,038,779 |
Week of September 15 2003 | $36.23 | $37.61 | $35.24 | $37.12 | 2,313,741 |
Week of September 08 2003 | $36.80 | $38.00 | $34.83 | $36.05 | 3,601,642 |
Week of September 01 2003 | $39.14 | $39.16 | $36.82 | $37.02 | 2,421,957 |
Week of August 25 2003 | $35.69 | $39.24 | $34.26 | $38.93 | 2,858,983 |
Week of August 18 2003 | $34.15 | $38.29 | $34.12 | $35.71 | 5,166,316 |
Week of August 11 2003 | $30.50 | $34.39 | $30.06 | $34.16 | 3,110,942 |
Week of August 04 2003 | $30.99 | $31.98 | $28.77 | $30.67 | 4,220,218 |
Week of July 28 2003 | $31.48 | $34.94 | $30.50 | $31.31 | 12,038,948 |
Week of July 21 2003 | $23.73 | $31.74 | $22.83 | $31.40 | 9,472,529 |
Week of July 14 2003 | $24.38 | $26.50 | $21.39 | $24.11 | 3,610,102 |
