| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $18.34 | $18.74 | $18.15 | $18.36 | 522,084 |
Week of December 22 2003 | $18.15 | $18.75 | $18.11 | $18.35 | 362,108 |
Week of December 15 2003 | $18.72 | $19.08 | $17.99 | $18.09 | 998,280 |
Week of December 08 2003 | $18.48 | $18.99 | $17.72 | $18.62 | 904,332 |
Week of December 01 2003 | $19.39 | $19.99 | $18.29 | $18.54 | 753,365 |
Week of November 24 2003 | $19.38 | $20.40 | $19.19 | $19.19 | 607,173 |
Week of November 17 2003 | $19.32 | $19.94 | $18.71 | $19.28 | 1,020,719 |
Week of November 10 2003 | $20.45 | $20.67 | $19.04 | $19.33 | 1,119,133 |
Week of November 03 2003 | $20.45 | $21.00 | $19.74 | $20.49 | 758,282 |
Week of October 27 2003 | $20.85 | $21.39 | $20.49 | $20.49 | 871,193 |
Week of October 20 2003 | $21.00 | $21.47 | $20.70 | $21.01 | 1,204,740 |
Week of October 13 2003 | $21.00 | $21.88 | $20.05 | $21.07 | 1,404,522 |
Week of October 06 2003 | $21.38 | $21.78 | $20.89 | $21.10 | 832,367 |
Week of September 29 2003 | $20.05 | $21.63 | $19.69 | $21.35 | 899,973 |
Week of September 22 2003 | $20.35 | $21.29 | $19.96 | $20.10 | 1,367,819 |
Week of September 15 2003 | $20.45 | $21.17 | $20.20 | $20.54 | 1,243,111 |
Week of September 08 2003 | $21.35 | $22.15 | $20.21 | $20.43 | 797,978 |
Week of September 01 2003 | $20.79 | $21.76 | $20.60 | $21.41 | 525,071 |
Week of August 25 2003 | $20.79 | $21.19 | $20.00 | $20.58 | 624,855 |
Week of August 18 2003 | $20.20 | $21.85 | $19.45 | $20.69 | 1,929,505 |
Week of August 11 2003 | $18.58 | $20.11 | $18.32 | $20.00 | 1,761,447 |
Week of August 04 2003 | $20.20 | $20.59 | $18.07 | $18.50 | 1,691,919 |
Week of July 28 2003 | $20.91 | $21.22 | $20.06 | $20.31 | 1,087,563 |
Week of July 21 2003 | $19.97 | $21.10 | $19.29 | $20.76 | 1,254,294 |
Week of July 14 2003 | $23.55 | $24.16 | $19.45 | $20.05 | 2,750,765 |
