| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $17.69 | $19.94 | $17.56 | $19.87 | 257,997,900 |
November 2003 | $17.77 | $17.81 | $16.99 | $17.55 | 224,482,300 |
October 2003 | $17.77 | $18.74 | $17.39 | $17.61 | 256,091,700 |
September 2003 | $18.19 | $18.53 | $17.50 | $17.62 | 224,083,400 |
August 2003 | $17.00 | $18.17 | $16.79 | $18.15 | 212,805,700 |
July 2003 | $17.19 | $17.40 | $16.68 | $17.01 | 260,446,600 |
June 2003 | $17.46 | $18.38 | $17.17 | $17.17 | 244,445,200 |
May 2003 | $16.77 | $17.58 | $16.61 | $17.40 | 241,625,800 |
April 2003 | $16.73 | $17.09 | $16.23 | $16.71 | 230,596,000 |
March 2003 | $16.32 | $17.18 | $15.77 | $16.59 | 271,091,900 |
February 2003 | $16.11 | $16.54 | $15.34 | $16.15 | 220,545,200 |
January 2003 | $16.50 | $17.26 | $14.89 | $16.10 | 268,464,500 |
December 2002 | $16.57 | $17.08 | $16.08 | $16.47 | 245,602,600 |
November 2002 | $15.83 | $16.79 | $15.56 | $16.41 | 219,486,100 |
October 2002 | $15.07 | $17.10 | $15.00 | $15.77 | 325,718,700 |
September 2002 | $16.04 | $16.77 | $14.60 | $14.94 | 237,509,300 |
August 2002 | $16.41 | $17.71 | $15.04 | $16.60 | 256,030,500 |
July 2002 | $18.97 | $19.13 | $13.85 | $17.11 | 419,930,100 |
June 2002 | $18.62 | $19.09 | $17.92 | $19.04 | 234,310,800 |
May 2002 | $18.46 | $19.13 | $17.98 | $18.58 | 214,574,500 |
April 2002 | $20.45 | $20.62 | $18.32 | $18.59 | 241,394,100 |
March 2002 | $19.32 | $20.49 | $19.27 | $20.28 | 220,308,800 |
February 2002 | $18.01 | $19.34 | $17.40 | $19.11 | 201,045,400 |
January 2002 | $18.08 | $18.44 | $17.39 | $17.96 | 199,811,900 |
December 2001 | $17.20 | $18.54 | $16.75 | $18.08 | 239,401,800 |
