| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $16.81 | $17.02 | $16.78 | $16.91 | 117,032,200 |
Week of December 22 2003 | $16.78 | $16.95 | $16.66 | $16.81 | 115,504,900 |
Week of December 15 2003 | $16.71 | $17.02 | $16.48 | $16.90 | 354,585,100 |
Week of December 08 2003 | $16.14 | $16.56 | $15.95 | $16.47 | 425,367,900 |
Week of December 01 2003 | $16.00 | $16.36 | $15.75 | $16.05 | 463,971,200 |
Week of November 24 2003 | $15.65 | $16.03 | $15.62 | $15.88 | 288,288,600 |
Week of November 17 2003 | $15.69 | $15.97 | $15.35 | $15.51 | 467,180,400 |
Week of November 10 2003 | $16.14 | $16.21 | $15.72 | $15.76 | 357,543,000 |
Week of November 03 2003 | $16.28 | $16.53 | $16.06 | $16.13 | 329,324,700 |
Week of October 27 2003 | $16.63 | $16.84 | $16.01 | $16.15 | 379,276,300 |
Week of October 20 2003 | $17.89 | $18.18 | $16.32 | $16.44 | 409,676,000 |
Week of October 13 2003 | $17.81 | $18.11 | $17.50 | $17.87 | 223,606,200 |
Week of October 06 2003 | $17.91 | $18.04 | $17.61 | $17.76 | 233,651,500 |
Week of September 29 2003 | $17.46 | $18.10 | $17.05 | $17.87 | 264,536,500 |
Week of September 22 2003 | $18.06 | $18.43 | $17.29 | $17.32 | 295,932,200 |
Week of September 15 2003 | $17.43 | $18.41 | $17.40 | $18.41 | 300,416,400 |
Week of September 08 2003 | $17.44 | $17.77 | $16.87 | $17.41 | 238,774,500 |
Week of September 01 2003 | $16.40 | $17.66 | $16.26 | $17.44 | 307,472,000 |
Week of August 25 2003 | $16.16 | $16.39 | $15.95 | $16.29 | 195,027,000 |
Week of August 18 2003 | $15.70 | $16.56 | $15.64 | $16.11 | 305,158,600 |
Week of August 11 2003 | $15.73 | $15.97 | $15.62 | $15.69 | 179,225,400 |
Week of August 04 2003 | $16.07 | $16.31 | $15.62 | $15.72 | 244,446,200 |
Week of July 28 2003 | $16.55 | $16.59 | $16.05 | $16.08 | 263,444,200 |
Week of July 21 2003 | $16.51 | $16.56 | $15.96 | $16.52 | 257,829,600 |
Week of July 14 2003 | $16.98 | $17.09 | $16.31 | $16.52 | 300,064,300 |
