| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $13.75 | $14.05 | $13.20 | $13.76 | 31,469,400 |
November 2005 | $13.43 | $14.79 | $13.17 | $13.71 | 33,784,400 |
October 2005 | $15.64 | $15.82 | $13.01 | $13.44 | 54,083,400 |
September 2005 | $15.90 | $16.00 | $14.96 | $15.64 | 36,152,200 |
August 2005 | $14.61 | $17.13 | $14.19 | $15.93 | 75,205,800 |
July 2005 | $13.33 | $15.23 | $12.80 | $14.61 | 37,281,200 |
June 2005 | $12.77 | $13.83 | $12.32 | $13.33 | 67,727,600 |
May 2005 | $13.60 | $14.61 | $12.44 | $12.77 | 65,178,200 |
April 2005 | $15.76 | $15.87 | $13.45 | $13.64 | 31,708,200 |
March 2005 | $16.54 | $17.00 | $15.50 | $15.75 | 33,511,600 |
February 2005 | $14.58 | $17.40 | $14.46 | $16.50 | 39,192,800 |
January 2005 | $15.50 | $15.70 | $14.05 | $14.47 | 36,997,200 |
December 2004 | $14.15 | $15.72 | $13.03 | $15.53 | 41,839,400 |
November 2004 | $13.16 | $15.13 | $12.80 | $13.93 | 45,750,200 |
October 2004 | $10.80 | $13.30 | $10.75 | $13.17 | 66,124,800 |
September 2004 | $9.79 | $11.10 | $9.62 | $10.78 | 50,997,800 |
August 2004 | $10.30 | $10.37 | $9.15 | $9.79 | 60,926,000 |
July 2004 | $10.84 | $10.89 | $9.03 | $10.40 | 63,932,000 |
June 2004 | $11.53 | $11.90 | $10.22 | $10.94 | 67,101,800 |
May 2004 | $12.97 | $13.21 | $10.30 | $11.44 | 98,532,600 |
April 2004 | $14.95 | $15.24 | $12.63 | $12.96 | 78,171,800 |
March 2004 | $17.10 | $18.10 | $13.34 | $14.60 | 110,722,200 |
February 2004 | $16.73 | $17.94 | $16.20 | $17.00 | 34,730,800 |
January 2004 | $15.42 | $18.55 | $14.52 | $16.68 | 56,877,200 |
December 2003 | $16.69 | $17.01 | $14.36 | $15.47 | 48,432,800 |
