| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $17.85 | $20.11 | $17.71 | $20.05 | 257,997,900 |
November 2003 | $17.93 | $17.96 | $17.14 | $17.70 | 224,482,300 |
October 2003 | $17.93 | $18.90 | $17.54 | $17.76 | 256,091,700 |
September 2003 | $18.35 | $18.69 | $17.65 | $17.77 | 224,083,400 |
August 2003 | $17.15 | $18.33 | $16.94 | $18.31 | 212,805,700 |
July 2003 | $17.34 | $17.55 | $16.83 | $17.16 | 260,446,600 |
June 2003 | $17.62 | $18.54 | $17.32 | $17.32 | 244,445,200 |
May 2003 | $16.91 | $17.73 | $16.75 | $17.55 | 241,625,800 |
April 2003 | $16.88 | $17.24 | $16.38 | $16.85 | 230,596,000 |
March 2003 | $16.47 | $17.33 | $15.91 | $16.74 | 271,091,900 |
February 2003 | $16.25 | $16.69 | $15.48 | $16.29 | 220,545,200 |
January 2003 | $16.65 | $17.41 | $15.02 | $16.24 | 268,464,500 |
December 2002 | $16.72 | $17.23 | $16.22 | $16.62 | 245,602,600 |
November 2002 | $15.97 | $16.94 | $15.69 | $16.55 | 219,486,100 |
October 2002 | $15.20 | $17.25 | $15.13 | $15.90 | 325,718,700 |
September 2002 | $16.18 | $16.91 | $14.73 | $15.07 | 237,509,300 |
August 2002 | $16.55 | $17.86 | $15.17 | $16.75 | 256,030,500 |
July 2002 | $19.14 | $19.30 | $13.97 | $17.26 | 419,930,100 |
June 2002 | $18.78 | $19.26 | $18.07 | $19.21 | 234,310,800 |
May 2002 | $18.62 | $19.30 | $18.13 | $18.75 | 214,574,500 |
April 2002 | $20.63 | $20.80 | $18.48 | $18.75 | 241,394,100 |
March 2002 | $19.49 | $20.67 | $19.44 | $20.46 | 220,308,800 |
February 2002 | $18.17 | $19.51 | $17.55 | $19.28 | 201,045,400 |
January 2002 | $18.24 | $18.60 | $17.54 | $18.12 | 199,811,900 |
December 2001 | $17.35 | $18.70 | $16.89 | $18.24 | 239,401,800 |
