| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $27.38 | $27.86 | $27.32 | $27.82 | 18,051,900 |
Week of December 22 2003 | $26.97 | $27.34 | $26.86 | $27.26 | 20,086,700 |
Week of December 15 2003 | $26.98 | $27.03 | $26.45 | $26.98 | 52,466,200 |
Week of December 08 2003 | $26.58 | $27.08 | $26.27 | $26.59 | 48,319,800 |
Week of December 01 2003 | $27.08 | $27.08 | $26.35 | $26.47 | 46,970,900 |
Week of November 24 2003 | $26.99 | $27.73 | $26.49 | $26.55 | 41,160,500 |
Week of November 17 2003 | $27.73 | $28.48 | $27.25 | $27.40 | 37,711,600 |
Week of November 10 2003 | $26.15 | $28.24 | $25.86 | $28.06 | 50,594,700 |
Week of November 03 2003 | $26.84 | $26.90 | $26.12 | $26.16 | 35,252,600 |
Week of October 27 2003 | $26.98 | $27.15 | $25.75 | $26.97 | 60,972,600 |
Week of October 20 2003 | $27.12 | $27.34 | $26.61 | $26.98 | 33,736,000 |
Week of October 13 2003 | $26.63 | $27.41 | $26.52 | $27.01 | 46,257,800 |
Week of October 06 2003 | $26.86 | $27.03 | $26.30 | $26.39 | 36,902,300 |
Week of September 29 2003 | $26.35 | $27.30 | $26.33 | $26.85 | 39,783,700 |
Week of September 22 2003 | $26.85 | $27.06 | $26.31 | $26.35 | 38,043,200 |
Week of September 15 2003 | $27.35 | $28.08 | $26.85 | $26.96 | 59,579,900 |
Week of September 08 2003 | $27.32 | $28.13 | $27.28 | $27.67 | 47,477,400 |
Week of September 01 2003 | $26.68 | $27.48 | $26.48 | $27.06 | 35,767,400 |
Week of August 25 2003 | $26.64 | $26.75 | $26.26 | $26.57 | 34,960,900 |
Week of August 18 2003 | $27.26 | $27.38 | $26.26 | $26.55 | 42,773,400 |
Week of August 11 2003 | $27.47 | $27.70 | $26.82 | $27.36 | 28,471,000 |
Week of August 04 2003 | $26.90 | $27.87 | $26.51 | $27.60 | 38,496,900 |
Week of July 28 2003 | $27.61 | $28.08 | $26.75 | $26.90 | 43,238,900 |
Week of July 21 2003 | $28.10 | $28.13 | $27.23 | $27.86 | 31,186,500 |
Week of July 14 2003 | $28.43 | $28.93 | $27.66 | $28.13 | 48,771,500 |
