| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $16.54 | $17.18 | $16.54 | $16.89 | 36,331,836 |
Week of December 22 2003 | $15.94 | $16.80 | $15.91 | $16.61 | 44,881,860 |
Week of December 15 2003 | $16.27 | $16.29 | $15.27 | $15.98 | 114,135,104 |
Week of December 08 2003 | $15.38 | $16.02 | $15.09 | $15.97 | 98,572,114 |
Week of December 01 2003 | $14.07 | $15.66 | $13.87 | $15.50 | 142,831,184 |
Week of November 24 2003 | $13.90 | $14.48 | $13.77 | $13.95 | 59,895,056 |
Week of November 17 2003 | $14.62 | $14.79 | $13.64 | $13.73 | 84,909,996 |
Week of November 10 2003 | $14.95 | $15.21 | $14.43 | $14.82 | 61,287,098 |
Week of November 03 2003 | $14.85 | $15.22 | $14.36 | $15.02 | 113,562,908 |
Week of October 27 2003 | $13.88 | $15.20 | $13.81 | $14.85 | 95,974,706 |
Week of October 20 2003 | $13.58 | $14.28 | $13.35 | $13.82 | 73,112,636 |
Week of October 13 2003 | $14.01 | $14.18 | $13.52 | $13.53 | 81,277,834 |
Week of October 06 2003 | $13.68 | $13.93 | $13.31 | $13.86 | 82,795,230 |
Week of September 29 2003 | $13.16 | $13.84 | $12.82 | $13.76 | 96,077,766 |
Week of September 22 2003 | $13.86 | $14.16 | $13.01 | $13.02 | 97,288,426 |
Week of September 15 2003 | $13.34 | $14.40 | $13.25 | $14.09 | 147,191,560 |
Week of September 08 2003 | $12.85 | $13.43 | $12.67 | $13.39 | 100,816,968 |
Week of September 01 2003 | $12.88 | $13.09 | $12.56 | $12.89 | 98,687,940 |
Week of August 25 2003 | $12.06 | $13.01 | $11.88 | $12.92 | 114,824,234 |
Week of August 18 2003 | $11.92 | $12.36 | $11.83 | $12.13 | 103,229,616 |
Week of August 11 2003 | $10.98 | $12.02 | $10.97 | $11.97 | 97,119,762 |
Week of August 04 2003 | $11.28 | $11.80 | $10.97 | $11.04 | 95,089,904 |
Week of July 28 2003 | $11.93 | $12.17 | $11.38 | $11.39 | 90,368,794 |
Week of July 21 2003 | $11.20 | $11.86 | $10.72 | $11.82 | 110,790,846 |
Week of July 14 2003 | $12.15 | $12.35 | $11.01 | $11.08 | 109,457,366 |
