| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $26.01 | $26.47 | $25.06 | $25.34 | 92,868,100 |
November 2003 | $25.90 | $26.13 | $25.29 | $26.07 | 61,148,526 |
October 2003 | $25.12 | $26.48 | $25.02 | $25.90 | 84,237,500 |
September 2003 | $23.93 | $25.20 | $23.80 | $24.83 | 70,493,000 |
August 2003 | $24.56 | $24.82 | $23.40 | $24.04 | 70,415,800 |
July 2003 | $23.88 | $25.90 | $23.62 | $24.87 | 103,164,100 |
June 2003 | $24.05 | $24.56 | $23.26 | $24.02 | 78,308,700 |
May 2003 | $23.22 | $23.99 | $22.79 | $23.77 | 75,324,000 |
April 2003 | $21.51 | $23.46 | $20.47 | $23.28 | 108,315,500 |
March 2003 | $20.61 | $22.32 | $19.41 | $21.51 | 99,370,800 |
February 2003 | $21.58 | $22.44 | $20.27 | $20.53 | 88,171,900 |
January 2003 | $22.56 | $23.60 | $20.67 | $21.68 | 89,524,300 |
December 2002 | $22.68 | $23.55 | $21.59 | $22.62 | 96,308,100 |
November 2002 | $23.35 | $24.18 | $21.78 | $22.67 | 95,409,700 |
October 2002 | $19.75 | $24.11 | $19.00 | $23.54 | 162,982,000 |
September 2002 | $21.03 | $22.10 | $18.15 | $19.72 | 130,733,300 |
August 2002 | $22.83 | $24.04 | $20.66 | $21.03 | 139,695,900 |
July 2002 | $25.68 | $26.12 | $18.61 | $22.83 | 192,823,100 |
June 2002 | $27.41 | $27.74 | $25.10 | $25.63 | 86,435,400 |
May 2002 | $27.54 | $28.22 | $26.52 | $27.56 | 79,560,000 |
April 2002 | $27.38 | $28.36 | $26.44 | $27.51 | 90,384,400 |
March 2002 | $26.93 | $27.56 | $25.91 | $27.30 | 80,858,000 |
February 2002 | $26.30 | $27.07 | $25.16 | $26.70 | 84,318,600 |
January 2002 | $25.64 | $26.49 | $25.07 | $26.48 | 89,718,200 |
December 2001 | $25.58 | $26.33 | $24.55 | $25.74 | 81,445,800 |
