| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $25.78 | $26.24 | $24.84 | $25.11 | 92,578,300 |
November 2003 | $25.67 | $25.90 | $25.07 | $25.83 | 60,992,100 |
October 2003 | $24.90 | $26.24 | $24.80 | $25.67 | 84,236,100 |
September 2003 | $23.72 | $24.98 | $23.59 | $24.61 | 70,414,500 |
August 2003 | $24.34 | $24.60 | $23.19 | $23.83 | 70,453,500 |
July 2003 | $23.67 | $25.67 | $23.41 | $24.65 | 103,151,000 |
June 2003 | $23.84 | $24.34 | $23.06 | $23.81 | 76,526,600 |
May 2003 | $23.01 | $23.77 | $22.59 | $23.56 | 75,311,600 |
April 2003 | $21.32 | $23.25 | $20.29 | $23.07 | 109,792,500 |
March 2003 | $20.42 | $22.12 | $19.24 | $21.32 | 99,398,800 |
February 2003 | $21.38 | $22.24 | $20.09 | $20.34 | 88,179,900 |
January 2003 | $22.36 | $23.39 | $20.48 | $21.49 | 89,522,900 |
December 2002 | $22.48 | $23.34 | $21.40 | $22.41 | 96,262,600 |
November 2002 | $23.15 | $23.97 | $21.59 | $22.47 | 95,409,700 |
October 2002 | $19.58 | $23.89 | $18.83 | $23.33 | 162,968,200 |
September 2002 | $20.84 | $21.90 | $17.99 | $19.55 | 130,733,200 |
August 2002 | $22.63 | $23.82 | $20.47 | $20.84 | 139,704,500 |
July 2002 | $25.45 | $25.89 | $18.45 | $22.63 | 192,827,300 |
June 2002 | $27.17 | $27.50 | $24.88 | $25.40 | 86,108,100 |
May 2002 | $27.30 | $27.97 | $26.29 | $27.31 | 79,577,700 |
April 2002 | $27.14 | $28.11 | $26.21 | $27.27 | 90,370,200 |
March 2002 | $26.69 | $27.32 | $25.68 | $27.06 | 80,560,000 |
February 2002 | $26.07 | $26.83 | $24.94 | $26.46 | 84,313,100 |
January 2002 | $25.41 | $26.26 | $24.85 | $26.24 | 89,718,200 |
December 2001 | $25.35 | $26.09 | $24.34 | $25.51 | 81,435,600 |