| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $19.39 | $19.64 | $18.25 | $18.28 | 1,271,695,500 |
November 2005 | $17.85 | $19.75 | $17.85 | $19.35 | 1,444,948,300 |
October 2005 | $17.92 | $17.98 | $16.90 | $17.91 | 1,439,659,900 |
September 2005 | $19.08 | $19.09 | $17.51 | $17.93 | 1,348,861,500 |
August 2005 | $17.94 | $19.42 | $17.90 | $19.08 | 1,441,979,300 |
July 2005 | $17.27 | $18.40 | $17.03 | $17.80 | 1,321,407,700 |
June 2005 | $17.88 | $18.07 | $17.25 | $17.26 | 1,303,029,500 |
May 2005 | $17.48 | $18.13 | $17.07 | $17.93 | 1,270,563,700 |
April 2005 | $16.79 | $17.63 | $16.59 | $17.53 | 1,520,253,700 |
March 2005 | $17.45 | $17.87 | $16.50 | $16.74 | 1,541,411,300 |
February 2005 | $18.13 | $18.30 | $17.41 | $17.43 | 1,361,126,000 |
January 2005 | $18.51 | $18.72 | $17.71 | $18.15 | 1,521,414,300 |
December 2004 | $18.61 | $18.95 | $18.43 | $18.45 | 1,803,777,700 |
November 2004 | $17.45 | $18.99 | $17.33 | $18.52 | 1,739,407,300 |
October 2004 | $17.24 | $17.90 | $17.07 | $17.33 | 1,300,591,200 |
September 2004 | $16.87 | $17.22 | $16.57 | $17.13 | 1,141,012,300 |
August 2004 | $17.47 | $17.64 | $16.60 | $16.92 | 1,094,195,300 |
July 2004 | $17.73 | $18.47 | $16.84 | $17.60 | 1,550,446,900 |
June 2004 | $16.14 | $17.79 | $15.98 | $17.65 | 1,534,889,700 |
May 2004 | $16.18 | $16.43 | $15.71 | $16.21 | 1,141,456,900 |
April 2004 | $15.42 | $17.13 | $15.35 | $16.14 | 1,558,947,800 |
March 2004 | $16.45 | $16.51 | $14.83 | $15.40 | 1,703,041,000 |
February 2004 | $17.06 | $17.18 | $16.28 | $16.39 | 1,032,065,600 |
January 2004 | $17.04 | $17.81 | $16.84 | $17.08 | 1,232,189,000 |
December 2003 | $16.00 | $17.02 | $15.75 | $16.91 | 1,476,461,300 |
