| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $26.26 | $26.73 | $25.31 | $25.59 | 92,578,300 |
November 2003 | $26.15 | $26.39 | $25.54 | $26.32 | 60,992,100 |
October 2003 | $25.36 | $26.74 | $25.26 | $26.16 | 84,236,100 |
September 2003 | $24.17 | $25.45 | $24.03 | $25.07 | 70,414,500 |
August 2003 | $24.80 | $25.06 | $23.63 | $24.27 | 70,453,500 |
July 2003 | $24.12 | $26.15 | $23.85 | $25.11 | 103,151,000 |
June 2003 | $24.29 | $24.80 | $23.49 | $24.25 | 76,526,600 |
May 2003 | $23.44 | $24.22 | $23.01 | $24.00 | 75,311,600 |
April 2003 | $21.72 | $23.69 | $20.67 | $23.50 | 109,792,500 |
March 2003 | $20.81 | $22.54 | $19.60 | $21.72 | 99,398,800 |
February 2003 | $21.79 | $22.66 | $20.47 | $20.73 | 88,179,900 |
January 2003 | $22.78 | $23.83 | $20.87 | $21.90 | 89,522,900 |
December 2002 | $22.90 | $23.78 | $21.80 | $22.84 | 96,262,600 |
November 2002 | $23.58 | $24.42 | $21.99 | $22.90 | 95,409,700 |
October 2002 | $19.95 | $24.34 | $19.18 | $23.77 | 162,968,200 |
September 2002 | $21.23 | $22.31 | $18.33 | $19.92 | 130,733,200 |
August 2002 | $23.05 | $24.27 | $20.86 | $21.23 | 139,704,500 |
July 2002 | $25.93 | $26.38 | $18.80 | $23.05 | 192,827,300 |
June 2002 | $27.68 | $28.01 | $25.35 | $25.88 | 86,108,100 |
May 2002 | $27.81 | $28.50 | $26.78 | $27.83 | 79,577,700 |
April 2002 | $27.65 | $28.64 | $26.70 | $27.78 | 90,370,200 |
March 2002 | $27.19 | $27.83 | $26.16 | $27.57 | 80,560,000 |
February 2002 | $26.56 | $27.33 | $25.41 | $26.96 | 84,313,100 |
January 2002 | $25.89 | $26.75 | $25.32 | $26.74 | 89,718,200 |
December 2001 | $25.83 | $26.58 | $24.79 | $25.99 | 81,435,600 |
