| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $17.46 | $19.67 | $17.32 | $19.61 | 257,997,900 |
November 2003 | $17.53 | $17.57 | $16.76 | $17.31 | 224,482,300 |
October 2003 | $17.53 | $18.49 | $17.15 | $17.37 | 256,091,700 |
September 2003 | $17.95 | $18.29 | $17.26 | $17.38 | 224,083,400 |
August 2003 | $16.78 | $17.92 | $16.57 | $17.91 | 212,805,700 |
July 2003 | $16.96 | $17.17 | $16.46 | $16.78 | 260,446,600 |
June 2003 | $17.23 | $18.14 | $16.94 | $16.94 | 244,445,200 |
May 2003 | $16.54 | $17.34 | $16.39 | $17.17 | 241,625,800 |
April 2003 | $16.51 | $16.86 | $16.02 | $16.49 | 230,596,000 |
March 2003 | $16.11 | $16.95 | $15.56 | $16.37 | 271,091,900 |
February 2003 | $15.89 | $16.32 | $15.14 | $15.93 | 220,545,200 |
January 2003 | $16.28 | $17.03 | $14.69 | $15.89 | 268,464,500 |
December 2002 | $16.35 | $16.85 | $15.86 | $16.25 | 245,602,600 |
November 2002 | $15.62 | $16.57 | $15.35 | $16.19 | 219,486,100 |
October 2002 | $14.87 | $16.87 | $14.80 | $15.56 | 325,718,700 |
September 2002 | $15.83 | $16.54 | $14.41 | $14.74 | 237,509,300 |
August 2002 | $16.19 | $17.47 | $14.84 | $16.38 | 256,030,500 |
July 2002 | $18.72 | $18.87 | $13.66 | $16.88 | 419,930,100 |
June 2002 | $18.37 | $18.84 | $17.68 | $18.79 | 234,310,800 |
May 2002 | $18.22 | $18.87 | $17.74 | $18.34 | 214,574,500 |
April 2002 | $20.18 | $20.35 | $18.08 | $18.34 | 241,394,100 |
March 2002 | $19.06 | $20.22 | $19.02 | $20.01 | 220,308,800 |
February 2002 | $17.77 | $19.08 | $17.17 | $18.86 | 201,045,400 |
January 2002 | $17.84 | $18.20 | $17.16 | $17.72 | 199,811,900 |
December 2001 | $16.97 | $18.29 | $16.53 | $17.84 | 239,401,800 |