| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $38.37 | $39.41 | $35.39 | $36.70 | 61,146,000 |
November 2003 | $35.02 | $38.49 | $32.34 | $38.18 | 113,679,200 |
October 2003 | $33.54 | $35.72 | $31.63 | $35.14 | 79,716,500 |
September 2003 | $34.71 | $37.93 | $32.75 | $33.29 | 72,527,000 |
August 2003 | $33.60 | $34.97 | $31.73 | $34.72 | 49,915,100 |
July 2003 | $33.80 | $38.95 | $32.86 | $33.76 | 112,763,800 |
June 2003 | $40.35 | $42.15 | $33.80 | $33.96 | 138,166,900 |
May 2003 | $33.00 | $41.22 | $31.87 | $38.22 | 80,695,300 |
April 2003 | $34.89 | $38.16 | $30.01 | $32.75 | 91,447,800 |
March 2003 | $28.59 | $36.04 | $27.80 | $34.22 | 79,883,900 |
February 2003 | $32.08 | $32.69 | $28.26 | $28.75 | 56,551,500 |
January 2003 | $33.38 | $37.14 | $31.29 | $32.08 | 86,121,200 |
December 2002 | $33.31 | $35.92 | $31.17 | $33.17 | 81,128,000 |
November 2002 | $46.06 | $47.41 | $32.04 | $32.81 | 100,601,000 |
October 2002 | $41.81 | $46.50 | $35.37 | $46.02 | 118,553,300 |
September 2002 | $40.04 | $44.98 | $37.50 | $41.52 | 105,217,200 |
August 2002 | $44.30 | $47.67 | $40.01 | $40.18 | 92,348,800 |
July 2002 | $34.01 | $45.35 | $20.76 | $44.59 | 136,978,000 |
June 2002 | $42.85 | $42.85 | $30.75 | $35.45 | 132,809,900 |
May 2002 | $54.87 | $55.21 | $41.20 | $42.89 | 122,022,600 |
April 2002 | $64.37 | $66.84 | $51.14 | $54.95 | 109,248,500 |
March 2002 | $62.58 | $71.40 | $61.10 | $64.30 | 62,419,700 |
February 2002 | $59.98 | $65.58 | $50.08 | $62.82 | 78,521,000 |
January 2002 | $68.95 | $69.98 | $55.20 | $59.46 | 94,731,100 |
December 2001 | $69.75 | $73.32 | $63.67 | $68.93 | 61,937,000 |
