| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $61.68 | $61.80 | $59.40 | $60.00 | 18,551 |
Week of December 22 2003 | $60.00 | $62.40 | $59.64 | $61.08 | 20,041 |
Week of December 15 2003 | $58.80 | $61.20 | $54.60 | $58.80 | 33,151 |
Week of December 08 2003 | $63.60 | $63.60 | $57.96 | $58.68 | 40,766 |
Week of December 01 2003 | $78.00 | $78.00 | $57.12 | $62.88 | 207,292 |
Week of November 24 2003 | $63.60 | $67.20 | $57.60 | $67.20 | 72,350 |
Week of November 17 2003 | $52.92 | $67.20 | $48.00 | $63.60 | 299,081 |
Week of November 10 2003 | $55.08 | $56.16 | $46.80 | $52.20 | 135,664 |
Week of November 03 2003 | $41.16 | $59.16 | $40.80 | $51.84 | 149,099 |
Week of October 27 2003 | $45.36 | $46.80 | $38.40 | $42.00 | 49,924 |
Week of October 20 2003 | $48.12 | $48.60 | $43.80 | $45.36 | 32,667 |
Week of October 13 2003 | $44.76 | $54.00 | $43.80 | $47.76 | 103,892 |
Week of October 06 2003 | $44.40 | $46.80 | $39.60 | $44.40 | 51,725 |
Week of September 29 2003 | $43.20 | $44.64 | $37.44 | $43.68 | 67,399 |
Week of September 22 2003 | $44.40 | $45.60 | $42.60 | $43.80 | 31,743 |
Week of September 15 2003 | $47.40 | $48.60 | $44.40 | $44.64 | 29,908 |
Week of September 08 2003 | $44.40 | $49.56 | $43.20 | $46.20 | 52,292 |
Week of September 01 2003 | $41.76 | $47.40 | $41.04 | $44.04 | 23,942 |
Week of August 25 2003 | $47.16 | $47.16 | $39.60 | $41.76 | 39,474 |
Week of August 18 2003 | $60.48 | $66.00 | $37.32 | $46.20 | 320,975 |
Week of August 11 2003 | $29.40 | $36.00 | $28.80 | $35.40 | 35,409 |
Week of August 04 2003 | $26.16 | $29.76 | $23.76 | $28.80 | 38,909 |
Week of July 28 2003 | $22.80 | $25.56 | $21.00 | $25.20 | 55,766 |
Week of July 21 2003 | $19.20 | $22.80 | $17.88 | $22.20 | 57,758 |
Week of July 14 2003 | $19.20 | $19.80 | $17.40 | $19.20 | 53,874 |
