| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $28.44 | $29.00 | $27.20 | $28.12 | 164,225 |
Week of December 22 2003 | $27.04 | $29.00 | $27.00 | $28.44 | 275,011 |
Week of December 15 2003 | $28.68 | $29.40 | $26.20 | $27.08 | 243,054 |
Week of December 08 2003 | $25.60 | $27.20 | $25.16 | $27.12 | 213,450 |
Week of December 01 2003 | $29.28 | $29.40 | $25.60 | $25.92 | 282,472 |
Week of November 24 2003 | $24.44 | $28.36 | $24.16 | $28.20 | 325,612 |
Week of November 17 2003 | $23.64 | $24.84 | $23.60 | $24.00 | 236,908 |
Week of November 10 2003 | $24.40 | $25.16 | $23.24 | $23.80 | 277,008 |
Week of November 03 2003 | $23.80 | $24.28 | $22.08 | $23.36 | 328,836 |
Week of October 27 2003 | $29.96 | $30.40 | $23.56 | $23.56 | 604,240 |
Week of October 20 2003 | $31.00 | $31.96 | $28.72 | $29.96 | 122,799 |
Week of October 13 2003 | $29.60 | $31.92 | $29.36 | $31.44 | 120,805 |
Week of October 06 2003 | $30.40 | $31.12 | $29.28 | $29.48 | 128,613 |
Week of September 29 2003 | $29.20 | $31.32 | $28.82 | $30.20 | 161,781 |
Week of September 22 2003 | $33.40 | $33.76 | $28.72 | $29.24 | 232,449 |
Week of September 15 2003 | $33.56 | $34.48 | $32.24 | $33.20 | 273,403 |
Week of September 08 2003 | $32.72 | $35.16 | $32.36 | $33.84 | 281,653 |
Week of September 01 2003 | $28.32 | $34.48 | $27.98 | $32.44 | 552,104 |
Week of August 25 2003 | $28.56 | $28.92 | $27.00 | $27.88 | 138,057 |
Week of August 18 2003 | $28.40 | $29.56 | $27.88 | $28.60 | 123,093 |
Week of August 11 2003 | $28.40 | $28.84 | $27.72 | $28.44 | 133,181 |
Week of August 04 2003 | $29.44 | $30.80 | $27.68 | $28.00 | 207,388 |
Week of July 28 2003 | $27.60 | $30.56 | $27.28 | $29.44 | 343,393 |
Week of July 21 2003 | $27.32 | $28.76 | $26.72 | $27.36 | 304,686 |
Week of July 14 2003 | $26.60 | $27.60 | $26.44 | $27.04 | 281,353 |
