| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $16.35 | $16.98 | $16.35 | $16.70 | 36,324,600 |
Week of December 22 2003 | $15.76 | $16.61 | $15.73 | $16.42 | 44,880,800 |
Week of December 15 2003 | $16.08 | $16.10 | $15.09 | $15.80 | 114,033,800 |
Week of December 08 2003 | $15.20 | $15.84 | $14.92 | $15.79 | 98,515,400 |
Week of December 01 2003 | $13.91 | $15.48 | $13.71 | $15.32 | 142,725,000 |
Week of November 24 2003 | $13.74 | $14.31 | $13.61 | $13.79 | 59,802,800 |
Week of November 17 2003 | $14.46 | $14.62 | $13.48 | $13.58 | 84,665,600 |
Week of November 10 2003 | $14.78 | $15.03 | $14.27 | $14.65 | 61,269,600 |
Week of November 03 2003 | $14.68 | $15.05 | $14.20 | $14.85 | 113,402,200 |
Week of October 27 2003 | $13.73 | $15.02 | $13.66 | $14.68 | 95,909,600 |
Week of October 20 2003 | $13.43 | $14.11 | $13.20 | $13.66 | 73,051,000 |
Week of October 13 2003 | $13.85 | $14.01 | $13.36 | $13.37 | 79,315,600 |
Week of October 06 2003 | $13.53 | $13.77 | $13.15 | $13.70 | 82,709,400 |
Week of September 29 2003 | $13.01 | $13.68 | $12.68 | $13.60 | 96,178,200 |
Week of September 22 2003 | $13.70 | $14.00 | $12.86 | $12.88 | 97,192,200 |
Week of September 15 2003 | $13.19 | $14.24 | $13.10 | $13.93 | 147,095,600 |
Week of September 08 2003 | $12.71 | $13.28 | $12.52 | $13.24 | 100,668,400 |
Week of September 01 2003 | $12.73 | $12.94 | $12.42 | $12.74 | 98,511,200 |
Week of August 25 2003 | $11.92 | $12.86 | $11.75 | $12.78 | 114,363,600 |
Week of August 18 2003 | $11.79 | $12.22 | $11.70 | $12.00 | 102,990,600 |
Week of August 11 2003 | $10.85 | $11.88 | $10.85 | $11.84 | 96,873,000 |
Week of August 04 2003 | $11.15 | $11.66 | $10.84 | $10.91 | 94,784,000 |
Week of July 28 2003 | $11.79 | $12.04 | $11.25 | $11.26 | 89,329,600 |
Week of July 21 2003 | $11.08 | $11.72 | $10.59 | $11.68 | 110,783,400 |
Week of July 14 2003 | $12.01 | $12.21 | $10.88 | $10.95 | 109,342,600 |