| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $25.18 | $26.36 | $25.15 | $26.13 | 3,180,600 |
Week of December 22 2003 | $24.68 | $25.19 | $24.65 | $25.13 | 2,376,800 |
Week of December 15 2003 | $25.91 | $26.02 | $24.61 | $24.66 | 6,793,200 |
Week of December 08 2003 | $25.61 | $26.04 | $25.20 | $25.66 | 4,606,200 |
Week of December 01 2003 | $26.17 | $26.81 | $25.41 | $25.61 | 7,125,400 |
Week of November 24 2003 | $25.56 | $26.15 | $25.50 | $26.08 | 4,455,600 |
Week of November 17 2003 | $25.04 | $25.74 | $24.81 | $25.59 | 7,556,200 |
Week of November 10 2003 | $23.60 | $25.22 | $23.42 | $25.09 | 7,901,800 |
Week of November 03 2003 | $24.12 | $24.49 | $23.42 | $23.72 | 10,811,400 |
Week of October 27 2003 | $23.95 | $24.54 | $23.72 | $24.18 | 9,529,800 |
Week of October 20 2003 | $21.45 | $24.66 | $21.35 | $24.42 | 23,018,800 |
Week of October 13 2003 | $21.73 | $21.82 | $21.26 | $21.39 | 6,670,200 |
Week of October 06 2003 | $22.14 | $22.17 | $21.59 | $21.64 | 4,677,800 |
Week of September 29 2003 | $21.57 | $22.54 | $21.31 | $22.09 | 8,460,800 |
Week of September 22 2003 | $22.73 | $22.73 | $21.36 | $21.48 | 9,525,200 |
Week of September 15 2003 | $21.88 | $23.07 | $21.36 | $22.88 | 10,246,400 |
Week of September 08 2003 | $21.61 | $21.91 | $21.33 | $21.88 | 4,913,000 |
Week of September 01 2003 | $21.45 | $22.10 | $21.27 | $21.57 | 5,551,200 |
Week of August 25 2003 | $20.77 | $21.45 | $20.42 | $21.45 | 5,832,000 |
Week of August 18 2003 | $21.20 | $21.22 | $20.76 | $20.85 | 5,689,600 |
Week of August 11 2003 | $20.84 | $21.29 | $20.74 | $21.20 | 6,073,600 |
Week of August 04 2003 | $20.86 | $21.08 | $20.17 | $20.80 | 9,947,000 |
Week of July 28 2003 | $21.01 | $22.00 | $20.75 | $20.86 | 10,665,800 |
Week of July 21 2003 | $23.56 | $23.68 | $20.64 | $21.01 | 25,209,200 |
Week of July 14 2003 | $24.06 | $24.26 | $23.06 | $23.52 | 7,354,800 |
