| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $26.52 | $26.99 | $25.55 | $25.84 | 92,868,100 |
November 2003 | $26.41 | $26.64 | $25.79 | $26.58 | 61,148,526 |
October 2003 | $25.61 | $27.00 | $25.51 | $26.41 | 84,237,500 |
September 2003 | $24.40 | $25.69 | $24.27 | $25.31 | 70,493,000 |
August 2003 | $25.04 | $25.30 | $23.86 | $24.51 | 70,415,800 |
July 2003 | $24.35 | $26.41 | $24.08 | $25.35 | 103,164,100 |
June 2003 | $24.52 | $25.04 | $23.72 | $24.49 | 78,308,700 |
May 2003 | $23.67 | $24.46 | $23.24 | $24.24 | 75,324,000 |
April 2003 | $21.93 | $23.92 | $20.87 | $23.73 | 108,315,500 |
March 2003 | $21.01 | $22.76 | $19.79 | $21.93 | 99,370,800 |
February 2003 | $22.00 | $22.88 | $20.67 | $20.93 | 88,171,900 |
January 2003 | $23.00 | $24.06 | $21.07 | $22.11 | 89,524,300 |
December 2002 | $23.13 | $24.02 | $22.02 | $23.06 | 96,308,100 |
November 2002 | $23.81 | $24.66 | $22.21 | $23.12 | 95,409,700 |
October 2002 | $20.14 | $24.58 | $19.37 | $24.00 | 162,982,000 |
September 2002 | $21.44 | $22.53 | $18.51 | $20.11 | 130,733,300 |
August 2002 | $23.28 | $24.51 | $21.06 | $21.44 | 139,695,900 |
July 2002 | $26.18 | $26.64 | $18.98 | $23.28 | 192,823,100 |
June 2002 | $27.95 | $28.29 | $25.59 | $26.13 | 86,435,400 |
May 2002 | $28.08 | $28.77 | $27.04 | $28.10 | 79,560,000 |
April 2002 | $27.92 | $28.92 | $26.96 | $28.06 | 90,384,400 |
March 2002 | $27.46 | $28.10 | $26.42 | $27.84 | 80,858,000 |
February 2002 | $26.82 | $27.60 | $25.66 | $27.22 | 84,318,600 |
January 2002 | $26.14 | $27.02 | $25.57 | $27.00 | 89,718,200 |
December 2001 | $26.08 | $26.84 | $25.04 | $26.24 | 81,445,800 |
