| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $81.44 | $87.27 | $80.27 | $86.97 | 89,419,006 |
November 2003 | $81.02 | $83.53 | $76.33 | $79.96 | 85,741,171 |
October 2003 | $83.14 | $87.29 | $78.09 | $80.91 | 99,631,996 |
September 2003 | $82.46 | $89.86 | $81.74 | $83.14 | 88,341,832 |
August 2003 | $78.16 | $84.23 | $75.34 | $81.96 | 70,212,250 |
July 2003 | $78.94 | $81.77 | $74.56 | $78.83 | 96,594,186 |
June 2003 | $81.02 | $87.18 | $79.08 | $79.49 | 86,805,683 |
May 2003 | $81.10 | $81.10 | $75.32 | $79.03 | 80,344,128 |
April 2003 | $70.36 | $82.01 | $70.22 | $81.10 | 88,309,532 |
March 2003 | $66.64 | $77.11 | $63.78 | $70.22 | 109,292,820 |
February 2003 | $63.79 | $66.61 | $58.19 | $66.23 | 88,525,391 |
January 2003 | $67.34 | $71.74 | $61.33 | $63.22 | 96,361,904 |
December 2002 | $75.87 | $75.87 | $65.84 | $66.52 | 85,501,735 |
November 2002 | $68.54 | $74.29 | $62.90 | $73.53 | 117,798,512 |
October 2002 | $67.11 | $73.78 | $58.02 | $68.46 | 158,018,611 |
September 2002 | $79.43 | $79.97 | $63.75 | $66.84 | 122,458,333 |
August 2002 | $86.43 | $88.80 | $76.12 | $81.18 | 117,625,887 |
July 2002 | $78.25 | $86.70 | $61.98 | $86.70 | 172,582,954 |
June 2002 | $83.32 | $84.02 | $73.83 | $78.22 | 118,304,809 |
May 2002 | $84.96 | $89.51 | $81.34 | $83.32 | 105,021,382 |
April 2002 | $99.14 | $101.15 | $80.68 | $84.42 | 134,501,767 |
March 2002 | $104.62 | $111.95 | $98.55 | $100.07 | 103,752,530 |
February 2002 | $98.28 | $106.09 | $92.47 | $103.02 | 94,678,005 |
January 2002 | $107.33 | $110.10 | $91.86 | $98.94 | 101,674,589 |
December 2001 | $101.82 | $109.75 | $96.01 | $106.75 | 93,391,245 |
