| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $21.27 | $23.09 | $20.68 | $22.90 | 96,729,400 |
November 2003 | $20.19 | $21.61 | $18.73 | $21.21 | 128,674,088 |
October 2003 | $19.80 | $21.90 | $19.48 | $20.02 | 150,497,600 |
September 2003 | $19.48 | $20.06 | $18.85 | $19.80 | 103,940,200 |
August 2003 | $20.50 | $21.02 | $18.70 | $19.45 | 120,171,000 |
July 2003 | $19.78 | $22.14 | $18.60 | $20.50 | 156,965,200 |
June 2003 | $18.90 | $20.73 | $18.44 | $19.78 | 150,108,800 |
May 2003 | $18.13 | $19.33 | $17.60 | $18.88 | 169,607,200 |
April 2003 | $18.04 | $18.72 | $17.36 | $18.13 | 220,968,800 |
March 2003 | $16.39 | $18.24 | $16.17 | $18.04 | 166,422,000 |
February 2003 | $17.29 | $17.46 | $15.42 | $16.31 | 184,373,200 |
January 2003 | $16.43 | $17.29 | $15.93 | $17.29 | 191,571,600 |
December 2002 | $16.10 | $16.67 | $15.00 | $16.43 | 197,044,400 |
November 2002 | $17.89 | $18.90 | $14.76 | $16.02 | 338,190,000 |
October 2002 | $17.22 | $19.87 | $17.15 | $17.89 | 254,265,600 |
September 2002 | $17.30 | $18.37 | $16.53 | $17.16 | 156,863,200 |
August 2002 | $17.18 | $18.24 | $16.14 | $17.38 | 165,066,800 |
July 2002 | $18.25 | $18.94 | $16.03 | $17.24 | 304,448,800 |
June 2002 | $17.70 | $19.26 | $17.23 | $18.01 | 212,986,000 |
May 2002 | $17.49 | $18.05 | $16.82 | $17.86 | 164,774,000 |
April 2002 | $14.95 | $17.64 | $14.78 | $17.27 | 199,545,600 |
March 2002 | $14.28 | $15.11 | $13.34 | $15.03 | 149,442,400 |
February 2002 | $14.62 | $14.89 | $14.12 | $14.25 | 114,919,600 |
January 2002 | $13.76 | $14.71 | $13.47 | $14.62 | 137,899,200 |
December 2001 | $13.87 | $14.31 | $13.33 | $13.92 | 133,741,200 |
