| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $18.36 | $18.94 | $18.11 | $18.81 | 16,137,400 |
Week of December 22 2003 | $18.12 | $18.35 | $18.01 | $18.26 | 11,254,000 |
Week of December 15 2003 | $17.48 | $18.32 | $17.19 | $18.13 | 34,272,000 |
Week of December 08 2003 | $16.98 | $17.52 | $16.92 | $17.47 | 29,124,800 |
Week of December 01 2003 | $16.68 | $17.02 | $16.39 | $16.98 | 28,079,800 |
Week of November 24 2003 | $16.09 | $16.44 | $16.07 | $16.35 | 16,507,000 |
Week of November 17 2003 | $16.17 | $16.28 | $15.49 | $16.00 | 23,318,600 |
Week of November 10 2003 | $16.08 | $16.36 | $15.87 | $16.17 | 23,219,200 |
Week of November 03 2003 | $16.08 | $16.17 | $15.78 | $16.08 | 25,005,400 |
Week of October 27 2003 | $15.77 | $16.17 | $15.31 | $16.02 | 34,426,400 |
Week of October 20 2003 | $15.87 | $16.10 | $15.65 | $15.77 | 23,752,400 |
Week of October 13 2003 | $15.99 | $16.17 | $15.85 | $15.90 | 21,300,000 |
Week of October 06 2003 | $15.89 | $15.99 | $15.75 | $15.91 | 20,721,400 |
Week of September 29 2003 | $15.43 | $15.91 | $15.25 | $15.76 | 24,897,400 |
Week of September 22 2003 | $15.53 | $15.87 | $15.38 | $15.41 | 22,602,600 |
Week of September 15 2003 | $15.65 | $15.79 | $15.52 | $15.60 | 22,296,200 |
Week of September 08 2003 | $15.74 | $15.96 | $15.61 | $15.73 | 26,485,400 |
Week of September 01 2003 | $15.74 | $16.08 | $15.62 | $15.75 | 24,673,800 |
Week of August 25 2003 | $15.53 | $15.83 | $15.42 | $15.71 | 20,226,400 |
Week of August 18 2003 | $15.75 | $15.77 | $15.43 | $15.49 | 21,966,600 |
Week of August 11 2003 | $15.60 | $15.86 | $15.57 | $15.70 | 23,628,600 |
Week of August 04 2003 | $15.16 | $15.57 | $14.96 | $15.54 | 27,405,800 |
Week of July 28 2003 | $15.50 | $15.64 | $15.17 | $15.17 | 23,618,600 |
Week of July 21 2003 | $15.52 | $15.58 | $15.27 | $15.53 | 24,360,000 |
Week of July 14 2003 | $15.63 | $15.68 | $15.14 | $15.53 | 28,081,000 |
