| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $13.36 | $13.55 | $13.13 | $13.52 | 24,820,000 |
Week of December 22 2003 | $13.12 | $13.79 | $12.57 | $13.11 | 42,618,300 |
Week of December 15 2003 | $14.21 | $14.22 | $12.84 | $13.23 | 32,360,600 |
Week of December 08 2003 | $14.26 | $14.35 | $13.75 | $14.03 | 22,669,900 |
Week of December 01 2003 | $14.13 | $14.70 | $14.10 | $14.15 | 24,530,000 |
Week of November 24 2003 | $13.72 | $14.09 | $13.71 | $13.95 | 13,827,700 |
Week of November 17 2003 | $13.97 | $14.03 | $13.31 | $13.59 | 24,337,100 |
Week of November 10 2003 | $13.98 | $14.41 | $13.83 | $13.98 | 30,206,000 |
Week of November 03 2003 | $13.60 | $14.35 | $13.52 | $13.94 | 46,818,800 |
Week of October 27 2003 | $12.95 | $13.44 | $12.87 | $13.40 | 29,128,400 |
Week of October 20 2003 | $12.92 | $12.98 | $12.61 | $12.97 | 29,828,300 |
Week of October 13 2003 | $13.06 | $13.13 | $12.76 | $12.94 | 22,373,300 |
Week of October 06 2003 | $12.94 | $13.37 | $12.81 | $13.02 | 34,138,700 |
Week of September 29 2003 | $12.60 | $13.28 | $12.47 | $13.00 | 27,949,900 |
Week of September 22 2003 | $12.76 | $13.06 | $12.28 | $12.65 | 31,384,900 |
Week of September 15 2003 | $12.57 | $12.87 | $12.56 | $12.82 | 29,219,100 |
Week of September 08 2003 | $12.49 | $13.00 | $12.40 | $12.58 | 30,659,900 |
Week of September 01 2003 | $12.03 | $12.62 | $11.85 | $12.49 | 28,868,500 |
Week of August 25 2003 | $11.75 | $12.21 | $11.68 | $12.02 | 21,239,000 |
Week of August 18 2003 | $12.33 | $12.37 | $11.60 | $11.76 | 23,333,200 |
Week of August 11 2003 | $12.70 | $12.85 | $12.02 | $12.32 | 29,879,700 |
Week of August 04 2003 | $12.21 | $12.81 | $11.56 | $12.80 | 32,387,900 |
Week of July 28 2003 | $11.41 | $12.43 | $11.23 | $12.31 | 36,280,000 |
Week of July 21 2003 | $11.46 | $11.60 | $11.14 | $11.49 | 21,517,700 |
Week of July 14 2003 | $12.24 | $12.28 | $10.93 | $11.46 | 50,439,600 |