| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $46.98 | $49.90 | $46.93 | $49.24 | 47,806,300 |
November 2005 | $45.19 | $47.94 | $44.40 | $46.54 | 119,228,300 |
October 2005 | $43.71 | $45.41 | $41.86 | $45.01 | 118,362,900 |
September 2005 | $40.04 | $44.06 | $39.33 | $43.70 | 111,788,500 |
August 2005 | $40.70 | $41.51 | $38.95 | $40.04 | 91,059,300 |
July 2005 | $41.21 | $42.38 | $37.13 | $40.67 | 157,754,400 |
June 2005 | $37.87 | $41.71 | $37.72 | $40.54 | 108,972,500 |
May 2005 | $36.57 | $38.55 | $36.47 | $37.77 | 130,230,000 |
April 2005 | $37.23 | $38.78 | $34.45 | $36.74 | 161,121,400 |
March 2005 | $35.25 | $37.58 | $34.67 | $37.08 | 109,859,200 |
February 2005 | $34.57 | $35.71 | $33.68 | $35.43 | 101,226,000 |
January 2005 | $33.89 | $34.96 | $33.13 | $34.55 | 114,509,400 |
December 2004 | $31.87 | $34.50 | $30.80 | $34.21 | 129,150,000 |
November 2004 | $28.06 | $32.78 | $27.82 | $32.20 | 138,855,000 |
October 2004 | $28.80 | $29.22 | $25.11 | $28.14 | 215,373,600 |
September 2004 | $25.64 | $29.05 | $25.59 | $28.66 | 112,131,400 |
August 2004 | $24.14 | $25.71 | $23.60 | $25.70 | 99,401,600 |
July 2004 | $23.82 | $25.69 | $23.06 | $24.45 | 181,836,000 |
June 2004 | $25.46 | $25.65 | $23.44 | $24.19 | 117,039,800 |
May 2004 | $23.90 | $25.39 | $22.78 | $25.36 | 141,983,200 |
April 2004 | $25.01 | $26.62 | $23.71 | $23.89 | 157,547,200 |
March 2004 | $24.09 | $25.07 | $23.54 | $25.04 | 113,351,200 |
February 2004 | $23.62 | $24.20 | $22.58 | $24.09 | 115,012,600 |
January 2004 | $22.94 | $23.70 | $21.54 | $23.65 | 118,674,400 |
December 2003 | $21.00 | $22.79 | $20.41 | $22.60 | 96,729,400 |
