| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $24.24 | $24.48 | $24.06 | $24.42 | 696,489 |
Week of December 22 2003 | $23.87 | $24.32 | $23.68 | $24.13 | 636,178 |
Week of December 15 2003 | $24.39 | $24.42 | $23.69 | $24.03 | 1,741,067 |
Week of December 08 2003 | $24.39 | $24.71 | $23.23 | $23.87 | 1,672,800 |
Week of December 01 2003 | $25.03 | $25.44 | $24.04 | $24.29 | 1,524,578 |
Week of November 24 2003 | $23.07 | $24.97 | $23.07 | $24.93 | 1,664,622 |
Week of November 17 2003 | $23.71 | $23.71 | $22.85 | $23.02 | 1,818,667 |
Week of November 10 2003 | $23.81 | $23.92 | $23.31 | $23.74 | 1,509,956 |
Week of November 03 2003 | $23.23 | $24.19 | $22.88 | $23.97 | 2,231,955 |
Week of October 27 2003 | $21.94 | $23.29 | $21.94 | $23.08 | 1,717,689 |
Week of October 20 2003 | $20.81 | $21.87 | $20.74 | $21.86 | 2,066,711 |
Week of October 13 2003 | $20.75 | $21.34 | $20.67 | $20.67 | 1,218,355 |
Week of October 06 2003 | $20.56 | $20.98 | $20.51 | $20.62 | 1,161,200 |
Week of September 29 2003 | $20.30 | $20.55 | $19.91 | $20.46 | 1,989,244 |
Week of September 22 2003 | $20.40 | $21.19 | $20.21 | $20.29 | 2,148,400 |
Week of September 15 2003 | $19.71 | $20.51 | $19.60 | $20.40 | 1,927,467 |
Week of September 08 2003 | $19.70 | $19.91 | $19.16 | $19.63 | 1,487,201 |
Week of September 01 2003 | $19.62 | $19.96 | $19.57 | $19.70 | 1,516,489 |
Week of August 25 2003 | $19.59 | $19.68 | $19.28 | $19.61 | 1,069,911 |
Week of August 18 2003 | $20.02 | $20.03 | $19.40 | $19.59 | 1,700,445 |
Week of August 11 2003 | $19.42 | $19.80 | $19.19 | $19.79 | 1,299,511 |
Week of August 04 2003 | $18.45 | $19.41 | $18.01 | $19.36 | 2,335,156 |
Week of July 28 2003 | $19.38 | $19.48 | $18.35 | $18.40 | 1,798,400 |
Week of July 21 2003 | $19.59 | $19.77 | $18.93 | $19.31 | 1,836,311 |
Week of July 14 2003 | $20.19 | $20.99 | $19.53 | $19.60 | 2,678,532 |
