| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $22.17 | $22.94 | $22.10 | $22.75 | 14,567,000 |
Week of December 22 2003 | $22.02 | $22.17 | $21.76 | $22.10 | 11,213,000 |
Week of December 15 2003 | $21.51 | $22.11 | $21.25 | $21.92 | 28,110,600 |
Week of December 08 2003 | $20.87 | $21.32 | $20.55 | $21.30 | 18,940,200 |
Week of December 01 2003 | $21.14 | $21.56 | $20.76 | $20.87 | 23,783,200 |
Week of November 24 2003 | $20.32 | $21.47 | $20.29 | $21.08 | 19,603,400 |
Week of November 17 2003 | $19.43 | $20.25 | $19.10 | $20.23 | 33,033,800 |
Week of November 10 2003 | $18.68 | $19.65 | $18.68 | $19.43 | 30,345,400 |
Week of November 03 2003 | $20.06 | $20.09 | $18.61 | $18.71 | 45,593,200 |
Week of October 27 2003 | $20.53 | $21.12 | $19.80 | $19.90 | 59,959,800 |
Week of October 20 2003 | $21.27 | $21.76 | $20.88 | $21.22 | 24,167,000 |
Week of October 13 2003 | $20.63 | $21.16 | $20.06 | $21.11 | 26,535,600 |
Week of October 06 2003 | $20.57 | $20.61 | $19.95 | $20.40 | 18,749,400 |
Week of September 29 2003 | $18.98 | $20.76 | $18.84 | $20.57 | 34,117,000 |
Week of September 22 2003 | $19.54 | $19.57 | $18.73 | $18.90 | 24,982,000 |
Week of September 15 2003 | $19.65 | $19.94 | $19.40 | $19.54 | 23,484,000 |
Week of September 08 2003 | $19.44 | $19.93 | $19.35 | $19.51 | 20,962,000 |
Week of September 01 2003 | $19.36 | $19.68 | $19.20 | $19.40 | 20,975,600 |
Week of August 25 2003 | $19.09 | $19.48 | $18.75 | $19.33 | 23,724,200 |
Week of August 18 2003 | $20.18 | $20.50 | $19.09 | $19.13 | 24,082,600 |
Week of August 11 2003 | $19.51 | $20.23 | $19.51 | $20.03 | 19,669,400 |
Week of August 04 2003 | $20.38 | $20.63 | $18.58 | $19.50 | 45,198,800 |
Week of July 28 2003 | $21.04 | $22.00 | $20.18 | $20.53 | 44,323,800 |
Week of July 21 2003 | $20.51 | $21.61 | $19.65 | $21.16 | 31,489,400 |
Week of July 14 2003 | $20.02 | $20.52 | $18.48 | $20.51 | 49,762,600 |
