| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $19.65 | $20.33 | $19.04 | $20.27 | 145,825,100 |
November 2003 | $19.99 | $20.29 | $19.01 | $19.54 | 119,712,400 |
October 2003 | $18.97 | $20.41 | $18.89 | $19.81 | 201,848,900 |
September 2003 | $18.81 | $19.61 | $18.12 | $18.76 | 173,570,000 |
August 2003 | $19.17 | $19.37 | $17.71 | $18.70 | 183,969,800 |
July 2003 | $18.50 | $20.91 | $18.06 | $19.16 | 198,713,700 |
June 2003 | $18.05 | $19.76 | $18.03 | $18.50 | 210,944,900 |
May 2003 | $15.88 | $17.90 | $15.53 | $17.78 | 204,510,000 |
April 2003 | $12.89 | $16.07 | $12.67 | $15.88 | 241,402,800 |
March 2003 | $12.35 | $13.29 | $10.74 | $12.65 | 224,183,400 |
February 2003 | $12.54 | $12.74 | $11.13 | $12.10 | 168,216,300 |
January 2003 | $13.47 | $15.09 | $12.11 | $12.45 | 243,213,700 |
December 2002 | $13.67 | $13.75 | $11.99 | $12.62 | 203,658,000 |
November 2002 | $10.91 | $13.52 | $10.52 | $13.24 | 243,834,500 |
October 2002 | $9.90 | $11.37 | $8.03 | $10.91 | 372,556,800 |
September 2002 | $13.26 | $13.31 | $9.23 | $9.82 | 308,858,000 |
August 2002 | $12.90 | $14.16 | $11.42 | $13.65 | 247,681,100 |
July 2002 | $17.18 | $17.22 | $9.42 | $12.90 | 350,909,700 |
June 2002 | $18.41 | $18.54 | $15.42 | $17.34 | 177,232,000 |
May 2002 | $18.12 | $19.81 | $17.51 | $18.38 | 150,664,200 |
April 2002 | $18.05 | $19.41 | $16.93 | $17.95 | 189,633,900 |
March 2002 | $14.99 | $18.48 | $14.71 | $18.05 | 211,048,800 |
February 2002 | $17.24 | $17.24 | $13.52 | $14.81 | 285,216,300 |
January 2002 | $18.48 | $20.09 | $15.39 | $17.24 | 225,098,800 |
December 2001 | $18.51 | $20.54 | $17.57 | $18.24 | 180,358,700 |
