| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $19.44 | $19.94 | $19.43 | $19.87 | 33,718,000 |
Week of December 22 2003 | $19.07 | $19.46 | $19.00 | $19.41 | 30,952,700 |
Week of December 15 2003 | $18.38 | $19.22 | $18.23 | $19.20 | 69,760,200 |
Week of December 08 2003 | $17.89 | $18.48 | $17.87 | $18.45 | 54,272,700 |
Week of December 01 2003 | $17.69 | $18.00 | $17.56 | $17.83 | 69,294,300 |
Week of November 24 2003 | $17.20 | $17.66 | $17.16 | $17.55 | 38,242,100 |
Week of November 17 2003 | $17.22 | $17.60 | $16.99 | $17.13 | 63,853,500 |
Week of November 10 2003 | $17.24 | $17.68 | $17.16 | $17.45 | 56,966,000 |
Week of November 03 2003 | $17.77 | $17.81 | $17.20 | $17.24 | 65,420,700 |
Week of October 27 2003 | $18.20 | $18.36 | $17.39 | $17.61 | 71,734,700 |
Week of October 20 2003 | $18.61 | $18.67 | $17.79 | $18.22 | 62,461,600 |
Week of October 13 2003 | $18.47 | $18.74 | $18.39 | $18.61 | 44,137,400 |
Week of October 06 2003 | $18.22 | $18.50 | $18.17 | $18.44 | 43,917,100 |
Week of September 29 2003 | $17.70 | $18.40 | $17.53 | $18.17 | 54,476,400 |
Week of September 22 2003 | $17.64 | $18.05 | $17.50 | $17.70 | 53,719,100 |
Week of September 15 2003 | $18.15 | $18.18 | $17.69 | $17.81 | 59,566,400 |
Week of September 08 2003 | $18.34 | $18.53 | $18.08 | $18.16 | 48,758,700 |
Week of September 01 2003 | $18.19 | $18.41 | $18.05 | $18.28 | 41,403,700 |
Week of August 25 2003 | $17.50 | $18.17 | $17.48 | $18.15 | 48,662,800 |
Week of August 18 2003 | $17.74 | $17.93 | $17.55 | $17.58 | 43,859,100 |
Week of August 11 2003 | $17.57 | $17.79 | $17.13 | $17.73 | 41,487,800 |
Week of August 04 2003 | $16.97 | $17.50 | $16.79 | $17.46 | 65,115,900 |
Week of July 28 2003 | $17.07 | $17.30 | $16.83 | $16.89 | 70,777,000 |
Week of July 21 2003 | $17.11 | $17.18 | $16.81 | $17.10 | 49,042,300 |
Week of July 14 2003 | $17.03 | $17.16 | $16.68 | $17.15 | 63,790,800 |
