| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $74.42 | $77.04 | $70.43 | $72.35 | 420,222 |
November 2003 | $68.82 | $78.83 | $68.82 | $74.42 | 465,806 |
October 2003 | $60.96 | $69.72 | $60.96 | $69.72 | 439,797 |
September 2003 | $59.79 | $63.84 | $59.29 | $60.85 | 402,855 |
August 2003 | $62.96 | $65.77 | $58.91 | $60.66 | 418,851 |
July 2003 | $56.92 | $64.43 | $53.68 | $63.90 | 636,721 |
June 2003 | $57.02 | $59.13 | $53.65 | $54.71 | 328,894 |
May 2003 | $55.18 | $57.76 | $55.03 | $57.36 | 329,355 |
April 2003 | $50.36 | $55.55 | $50.36 | $55.29 | 280,542 |
March 2003 | $51.96 | $53.08 | $50.33 | $50.33 | 406,339 |
February 2003 | $53.44 | $53.66 | $47.89 | $51.92 | 280,746 |
January 2003 | $53.59 | $58.77 | $52.79 | $53.74 | 497,071 |
December 2002 | $54.44 | $57.68 | $53.05 | $53.05 | 227,805 |
November 2002 | $51.12 | $56.39 | $50.65 | $54.42 | 335,253 |
October 2002 | $52.69 | $58.56 | $47.13 | $50.88 | 409,852 |
September 2002 | $55.04 | $56.64 | $50.21 | $52.71 | 311,404 |
August 2002 | $55.67 | $57.45 | $52.47 | $54.16 | 363,467 |
July 2002 | $61.66 | $63.94 | $54.63 | $55.67 | 810,137 |
June 2002 | $63.66 | $64.91 | $58.31 | $64.09 | 1,563,000 |
May 2002 | $61.49 | $64.64 | $57.31 | $63.68 | 434,100 |
April 2002 | $57.20 | $61.52 | $51.71 | $61.23 | 461,800 |
March 2002 | $43.05 | $61.74 | $43.05 | $61.74 | 436,500 |
February 2002 | $41.87 | $43.05 | $41.87 | $43.05 | — |
December 2001 | $32.29 | $32.29 | $32.29 | $32.29 | — |
October 2001 | $38.74 | $38.74 | $38.74 | $38.74 | — |
