| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2003 | $31.63 | $32.27 | $31.63 | $31.90 | 7,656,400 |
September 29 2003 | $31.88 | $32.08 | $31.30 | $31.71 | 8,364,600 |
September 26 2003 | $32.25 | $32.30 | $31.80 | $31.88 | 8,211,200 |
September 25 2003 | $32.45 | $32.65 | $32.03 | $32.41 | 6,280,200 |
September 24 2003 | $32.78 | $33.06 | $32.35 | $32.50 | 7,475,400 |
September 23 2003 | $33.26 | $33.45 | $32.76 | $32.80 | 7,187,000 |
September 22 2003 | $33.85 | $34.12 | $33.28 | $33.56 | 6,056,800 |
September 19 2003 | $34.08 | $34.37 | $33.93 | $34.21 | 8,144,200 |
September 18 2003 | $33.35 | $34.28 | $33.35 | $34.08 | 9,022,000 |
September 17 2003 | $33.26 | $33.66 | $33.23 | $33.54 | 8,077,800 |
September 16 2003 | $33.20 | $33.65 | $32.64 | $33.25 | 25,821,200 |
September 15 2003 | $33.60 | $33.75 | $32.91 | $33.01 | 28,405,200 |
September 12 2003 | $30.35 | $31.00 | $30.28 | $30.70 | 13,800,800 |
September 11 2003 | $29.53 | $30.37 | $29.21 | $30.00 | 12,664,400 |
September 10 2003 | $28.30 | $29.40 | $28.05 | $29.00 | 12,659,600 |
September 09 2003 | $29.33 | $29.55 | $28.60 | $28.95 | 12,077,400 |
September 08 2003 | $28.95 | $29.80 | $28.63 | $29.55 | 9,325,000 |
September 05 2003 | $29.34 | $30.05 | $29.23 | $29.49 | 9,303,000 |
September 04 2003 | $30.01 | $30.01 | $29.00 | $29.34 | 14,742,000 |
September 03 2003 | $30.78 | $30.83 | $30.00 | $30.00 | 6,334,600 |
September 02 2003 | $30.33 | $31.05 | $30.31 | $30.75 | 7,590,600 |
