| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $81.32 | $87.14 | $80.15 | $86.84 | 89,419,006 |
November 2003 | $80.90 | $83.41 | $76.22 | $79.84 | 85,741,171 |
October 2003 | $83.02 | $87.17 | $77.98 | $80.79 | 99,631,996 |
September 2003 | $82.34 | $89.73 | $81.62 | $83.02 | 88,341,832 |
August 2003 | $78.05 | $84.11 | $75.23 | $81.84 | 70,212,250 |
July 2003 | $78.82 | $81.65 | $74.45 | $78.71 | 96,594,186 |
June 2003 | $80.90 | $87.06 | $78.96 | $79.38 | 86,805,683 |
May 2003 | $80.98 | $80.98 | $75.21 | $78.92 | 80,344,128 |
April 2003 | $70.26 | $81.89 | $70.12 | $80.98 | 88,309,532 |
March 2003 | $66.54 | $76.99 | $63.68 | $70.12 | 109,292,820 |
February 2003 | $63.70 | $66.52 | $58.11 | $66.13 | 88,525,391 |
January 2003 | $67.24 | $71.64 | $61.24 | $63.12 | 96,361,904 |
December 2002 | $75.75 | $75.75 | $65.74 | $66.43 | 85,501,735 |
November 2002 | $68.44 | $74.18 | $62.81 | $73.43 | 117,798,512 |
October 2002 | $67.01 | $73.67 | $57.94 | $68.36 | 158,018,611 |
September 2002 | $79.32 | $79.85 | $63.65 | $66.74 | 122,458,333 |
August 2002 | $86.31 | $88.67 | $76.01 | $81.06 | 117,625,887 |
July 2002 | $78.13 | $86.57 | $61.89 | $86.57 | 172,582,954 |
June 2002 | $83.20 | $83.90 | $73.72 | $78.11 | 118,304,809 |
May 2002 | $84.83 | $89.38 | $81.23 | $83.20 | 105,021,382 |
April 2002 | $98.99 | $101.00 | $80.56 | $84.30 | 134,501,767 |
March 2002 | $104.47 | $111.79 | $98.41 | $99.93 | 103,752,530 |
February 2002 | $98.14 | $105.94 | $92.34 | $102.87 | 94,678,005 |
January 2002 | $107.18 | $109.94 | $91.73 | $98.80 | 101,674,589 |
December 2001 | $101.67 | $109.59 | $95.87 | $106.59 | 93,391,245 |