| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $18.56 | $19.15 | $18.31 | $19.02 | 16,137,400 |
Week of December 22 2003 | $18.32 | $18.55 | $18.22 | $18.46 | 11,254,000 |
Week of December 15 2003 | $17.67 | $18.52 | $17.38 | $18.33 | 34,272,000 |
Week of December 08 2003 | $17.17 | $17.71 | $17.11 | $17.67 | 29,124,800 |
Week of December 01 2003 | $16.87 | $17.21 | $16.57 | $17.17 | 28,079,800 |
Week of November 24 2003 | $16.27 | $16.62 | $16.25 | $16.54 | 16,507,000 |
Week of November 17 2003 | $16.35 | $16.46 | $15.66 | $16.18 | 23,318,600 |
Week of November 10 2003 | $16.26 | $16.54 | $16.05 | $16.35 | 23,219,200 |
Week of November 03 2003 | $16.26 | $16.35 | $15.95 | $16.26 | 25,005,400 |
Week of October 27 2003 | $15.94 | $16.35 | $15.48 | $16.20 | 34,426,400 |
Week of October 20 2003 | $16.05 | $16.28 | $15.82 | $15.94 | 23,752,400 |
Week of October 13 2003 | $16.17 | $16.35 | $16.03 | $16.08 | 21,300,000 |
Week of October 06 2003 | $16.07 | $16.17 | $15.93 | $16.09 | 20,721,400 |
Week of September 29 2003 | $15.60 | $16.08 | $15.42 | $15.94 | 24,897,400 |
Week of September 22 2003 | $15.70 | $16.05 | $15.55 | $15.59 | 22,602,600 |
Week of September 15 2003 | $15.82 | $15.96 | $15.69 | $15.78 | 22,296,200 |
Week of September 08 2003 | $15.92 | $16.14 | $15.79 | $15.91 | 26,485,400 |
Week of September 01 2003 | $15.91 | $16.26 | $15.79 | $15.92 | 24,673,800 |
Week of August 25 2003 | $15.70 | $16.01 | $15.59 | $15.89 | 20,226,400 |
Week of August 18 2003 | $15.93 | $15.95 | $15.60 | $15.66 | 21,966,600 |
Week of August 11 2003 | $15.77 | $16.04 | $15.74 | $15.88 | 23,628,600 |
Week of August 04 2003 | $15.33 | $15.75 | $15.12 | $15.72 | 27,405,800 |
Week of July 28 2003 | $15.68 | $15.82 | $15.34 | $15.34 | 23,618,600 |
Week of July 21 2003 | $15.70 | $15.75 | $15.44 | $15.70 | 24,360,000 |
Week of July 14 2003 | $15.80 | $15.86 | $15.31 | $15.71 | 28,081,000 |
