| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $15.64 | $15.88 | $15.30 | $15.47 | 4,446,600 |
Week of December 22 2003 | $15.70 | $16.05 | $15.45 | $15.63 | 2,239,200 |
Week of December 15 2003 | $14.90 | $15.86 | $14.36 | $15.80 | 16,175,000 |
Week of December 08 2003 | $15.40 | $15.99 | $14.40 | $14.58 | 13,018,000 |
Week of December 01 2003 | $16.69 | $17.01 | $15.24 | $15.40 | 12,554,000 |
Week of November 24 2003 | $16.10 | $17.05 | $16.06 | $16.47 | 7,967,400 |
Week of November 17 2003 | $16.63 | $16.63 | $15.38 | $16.00 | 13,179,800 |
Week of November 10 2003 | $16.33 | $17.15 | $15.68 | $16.63 | 10,931,600 |
Week of November 03 2003 | $15.80 | $16.43 | $15.75 | $16.35 | 7,128,388 |
Week of October 27 2003 | $15.63 | $15.99 | $15.16 | $15.76 | 13,150,600 |
Week of October 20 2003 | $16.55 | $16.62 | $15.04 | $15.46 | 19,600,200 |
Week of October 13 2003 | $19.18 | $19.63 | $15.88 | $16.38 | 35,589,200 |
Week of October 06 2003 | $17.90 | $19.46 | $17.81 | $18.98 | 10,320,000 |
Week of September 29 2003 | $16.53 | $18.09 | $16.09 | $17.69 | 13,093,600 |
Week of September 22 2003 | $16.70 | $17.98 | $16.43 | $16.45 | 15,446,800 |
Week of September 15 2003 | $17.23 | $18.49 | $17.08 | $17.97 | 11,080,000 |
Week of September 08 2003 | $17.70 | $17.78 | $16.50 | $17.29 | 16,973,000 |
Week of September 01 2003 | $19.28 | $19.65 | $17.50 | $17.73 | 14,827,200 |
Week of August 25 2003 | $18.25 | $19.36 | $17.95 | $19.28 | 6,399,400 |
Week of August 18 2003 | $17.73 | $18.63 | $17.73 | $18.11 | 7,018,200 |
Week of August 11 2003 | $16.88 | $17.87 | $16.83 | $17.71 | 6,897,800 |
Week of August 04 2003 | $17.50 | $17.55 | $16.45 | $16.90 | 6,801,200 |
Week of July 28 2003 | $18.26 | $18.27 | $17.13 | $17.45 | 8,495,400 |
Week of July 21 2003 | $17.48 | $18.65 | $17.05 | $18.25 | 9,014,000 |
Week of July 14 2003 | $17.70 | $19.00 | $16.80 | $17.50 | 17,807,600 |
