| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $15.47 | $15.93 | $15.44 | $15.76 | 90,793,600 |
Week of December 22 2003 | $15.54 | $15.65 | $15.44 | $15.45 | 73,353,800 |
Week of December 15 2003 | $15.96 | $16.00 | $15.20 | $15.48 | 254,626,800 |
Week of December 08 2003 | $15.42 | $15.91 | $14.94 | $15.67 | 261,267,600 |
Week of December 01 2003 | $14.91 | $15.68 | $14.85 | $15.45 | 269,399,900 |
Week of November 24 2003 | $14.56 | $14.95 | $14.55 | $14.77 | 119,397,200 |
Week of November 17 2003 | $14.31 | $14.57 | $14.02 | $14.42 | 200,794,000 |
Week of November 10 2003 | $14.55 | $14.96 | $14.31 | $14.48 | 219,414,800 |
Week of November 03 2003 | $13.78 | $15.05 | $13.78 | $14.53 | 372,266,200 |
Week of October 27 2003 | $12.92 | $13.75 | $12.89 | $13.62 | 204,832,200 |
Week of October 20 2003 | $13.50 | $13.82 | $12.52 | $12.88 | 210,764,400 |
Week of October 13 2003 | $13.68 | $13.93 | $13.42 | $13.43 | 179,330,500 |
Week of October 06 2003 | $13.58 | $13.92 | $13.13 | $13.53 | 196,256,000 |
Week of September 29 2003 | $13.08 | $13.67 | $12.56 | $13.51 | 275,509,000 |
Week of September 22 2003 | $13.41 | $13.97 | $12.97 | $12.99 | 294,739,800 |
Week of September 15 2003 | $13.48 | $14.03 | $13.21 | $13.67 | 245,490,000 |
Week of September 08 2003 | $13.36 | $13.69 | $13.15 | $13.44 | 273,743,800 |
Week of September 01 2003 | $12.57 | $13.56 | $12.48 | $13.28 | 285,316,200 |
Week of August 25 2003 | $12.16 | $12.60 | $12.08 | $12.45 | 195,543,500 |
Week of August 18 2003 | $11.64 | $12.56 | $11.62 | $12.22 | 237,925,400 |
Week of August 11 2003 | $11.46 | $11.70 | $11.34 | $11.57 | 196,011,300 |
Week of August 04 2003 | $12.57 | $12.59 | $11.33 | $11.44 | 381,929,900 |
Week of July 28 2003 | $12.50 | $12.89 | $12.17 | $12.46 | 272,792,300 |
Week of July 21 2003 | $11.73 | $12.49 | $11.42 | $12.41 | 281,397,200 |
Week of July 14 2003 | $12.39 | $12.50 | $11.42 | $11.64 | 249,431,400 |
