| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $56.20 | $56.42 | $54.62 | $56.30 | 11,730,000 |
November 2003 | $52.04 | $56.48 | $52.00 | $56.02 | 14,255,000 |
October 2003 | $50.00 | $52.10 | $49.92 | $51.85 | 11,445,000 |
September 2003 | $50.80 | $50.88 | $49.50 | $49.92 | 12,590,000 |
August 2003 | $48.16 | $50.99 | $47.70 | $50.60 | 12,535,000 |
July 2003 | $48.70 | $49.69 | $47.34 | $48.06 | 12,255,000 |
June 2003 | $47.52 | $50.28 | $47.14 | $48.60 | 13,085,000 |
May 2003 | $46.74 | $49.49 | $46.52 | $47.48 | 13,700,000 |
April 2003 | $43.34 | $49.08 | $42.82 | $46.64 | 17,215,000 |
March 2003 | $41.80 | $46.38 | $41.80 | $42.74 | 15,930,000 |
February 2003 | $44.56 | $45.48 | $40.30 | $41.30 | 13,245,000 |
January 2003 | $48.40 | $48.74 | $44.16 | $44.48 | 13,015,000 |
December 2002 | $48.80 | $48.96 | $46.02 | $48.46 | 13,120,000 |
November 2002 | $49.20 | $50.00 | $46.46 | $48.22 | 11,100,000 |
October 2002 | $49.40 | $49.70 | $44.88 | $49.20 | 13,770,000 |
September 2002 | $48.52 | $50.60 | $46.36 | $49.30 | 10,880,000 |
August 2002 | $45.86 | $50.30 | $45.10 | $48.80 | 12,650,000 |
July 2002 | $45.22 | $47.02 | $38.50 | $45.74 | 21,725,000 |
June 2002 | $49.60 | $50.30 | $44.30 | $44.68 | 9,085,000 |
May 2002 | $48.90 | $52.40 | $48.20 | $49.44 | 11,495,000 |
April 2002 | $47.28 | $48.80 | $46.30 | $48.66 | 10,315,000 |
March 2002 | $48.70 | $49.80 | $45.70 | $47.38 | 12,985,000 |
February 2002 | $49.34 | $49.38 | $48.00 | $48.50 | 6,560,000 |
January 2002 | $49.80 | $49.98 | $47.40 | $49.06 | 9,770,000 |
December 2001 | $46.70 | $50.50 | $44.80 | $50.50 | 9,975,000 |