| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $19.37 | $19.67 | $19.22 | $19.60 | 12,700,600 |
Week of December 22 2003 | $19.58 | $19.68 | $19.05 | $19.41 | 18,441,800 |
Week of December 15 2003 | $19.92 | $19.96 | $18.56 | $19.58 | 41,900,600 |
Week of December 08 2003 | $19.94 | $20.17 | $19.13 | $19.48 | 33,194,600 |
Week of December 01 2003 | $20.65 | $20.74 | $19.28 | $19.77 | 44,662,400 |
Week of November 24 2003 | $20.52 | $20.98 | $20.42 | $20.63 | 16,992,400 |
Week of November 17 2003 | $20.65 | $20.87 | $20.10 | $20.35 | 39,232,000 |
Week of November 10 2003 | $20.88 | $21.09 | $20.26 | $20.75 | 32,353,000 |
Week of November 03 2003 | $20.95 | $21.38 | $20.56 | $20.88 | 28,525,800 |
Week of October 27 2003 | $20.61 | $21.21 | $20.58 | $20.85 | 37,775,000 |
Week of October 20 2003 | $20.42 | $20.78 | $20.17 | $20.47 | 32,680,400 |
Week of October 13 2003 | $20.26 | $20.86 | $20.23 | $20.33 | 27,333,600 |
Week of October 06 2003 | $19.68 | $20.69 | $19.65 | $20.14 | 41,962,000 |
Week of September 29 2003 | $18.63 | $19.73 | $17.92 | $19.62 | 37,800,400 |
Week of September 22 2003 | $18.85 | $19.08 | $18.53 | $18.62 | 36,442,400 |
Week of September 15 2003 | $18.46 | $19.22 | $18.40 | $19.06 | 39,969,400 |
Week of September 08 2003 | $19.24 | $19.27 | $17.79 | $18.20 | 46,370,800 |
Week of September 01 2003 | $19.37 | $19.77 | $19.02 | $19.27 | 36,654,400 |
Week of August 25 2003 | $18.67 | $19.43 | $18.32 | $19.40 | 32,391,000 |
Week of August 18 2003 | $18.04 | $19.19 | $17.81 | $18.71 | 66,753,200 |
Week of August 11 2003 | $16.60 | $17.29 | $16.43 | $17.29 | 27,085,400 |
Week of August 04 2003 | $16.49 | $16.77 | $16.11 | $16.59 | 35,603,400 |
Week of July 28 2003 | $17.06 | $17.23 | $16.52 | $16.62 | 40,537,000 |
Week of July 21 2003 | $16.53 | $17.10 | $16.17 | $17.06 | 34,545,000 |
Week of July 14 2003 | $16.66 | $16.98 | $16.40 | $16.63 | 40,093,400 |
