| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $11.40 | $11.58 | $10.99 | $11.02 | 1,102,042,700 |
November 2005 | $11.15 | $11.57 | $10.86 | $11.29 | 1,229,480,700 |
October 2005 | $11.54 | $11.66 | $10.83 | $11.23 | 1,053,330,400 |
September 2005 | $11.28 | $12.01 | $11.24 | $11.53 | 1,099,572,600 |
August 2005 | $12.40 | $12.70 | $11.13 | $11.34 | 1,303,611,200 |
July 2005 | $12.31 | $13.02 | $11.91 | $12.33 | 906,918,600 |
June 2005 | $12.49 | $13.03 | $12.22 | $12.28 | 1,064,382,800 |
May 2005 | $11.10 | $12.88 | $11.04 | $12.49 | 1,277,986,400 |
April 2005 | $11.59 | $11.78 | $10.95 | $11.12 | 1,125,077,600 |
March 2005 | $11.22 | $12.10 | $11.21 | $11.51 | 1,193,967,900 |
February 2005 | $11.64 | $11.86 | $11.02 | $11.21 | 1,313,555,300 |
January 2005 | $12.50 | $12.62 | $11.21 | $11.61 | 1,321,919,000 |
December 2004 | $12.15 | $13.10 | $12.11 | $12.43 | 1,249,290,900 |
November 2004 | $12.36 | $12.88 | $11.58 | $12.07 | 1,159,861,300 |
October 2004 | $11.76 | $12.70 | $11.46 | $12.36 | 1,007,767,800 |
September 2004 | $12.00 | $13.28 | $11.49 | $11.65 | 1,085,464,100 |
August 2004 | $13.26 | $13.67 | $11.28 | $12.07 | 1,229,997,200 |
July 2004 | $15.22 | $15.24 | $12.92 | $13.46 | 965,095,600 |
June 2004 | $14.22 | $15.58 | $14.11 | $15.25 | 1,084,116,300 |
May 2004 | $13.59 | $14.55 | $13.31 | $14.40 | 1,162,631,800 |
April 2004 | $15.25 | $15.98 | $13.40 | $13.46 | 1,078,390,400 |
March 2004 | $14.96 | $15.44 | $14.12 | $15.17 | 1,346,769,100 |
February 2004 | $16.80 | $17.18 | $14.29 | $14.91 | 1,320,704,500 |
January 2004 | $15.68 | $18.92 | $15.55 | $16.55 | 1,100,561,600 |
December 2003 | $14.75 | $15.83 | $14.69 | $15.59 | 949,441,700 |