| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $47.59 | $50.56 | $47.55 | $49.89 | 47,806,300 |
November 2005 | $45.78 | $48.56 | $44.98 | $47.15 | 119,228,300 |
October 2005 | $44.28 | $46.00 | $42.41 | $45.60 | 118,362,900 |
September 2005 | $40.57 | $44.63 | $39.85 | $44.27 | 111,788,500 |
August 2005 | $41.23 | $42.05 | $39.46 | $40.57 | 91,059,300 |
July 2005 | $41.75 | $42.93 | $37.61 | $41.20 | 157,754,400 |
June 2005 | $38.36 | $42.25 | $38.21 | $41.07 | 108,972,500 |
May 2005 | $37.05 | $39.05 | $36.95 | $38.27 | 130,230,000 |
April 2005 | $37.71 | $39.29 | $34.90 | $37.22 | 161,121,400 |
March 2005 | $35.71 | $38.07 | $35.12 | $37.57 | 109,859,200 |
February 2005 | $35.02 | $36.18 | $34.12 | $35.89 | 101,226,000 |
January 2005 | $34.33 | $35.41 | $33.57 | $35.00 | 114,509,400 |
December 2004 | $32.29 | $34.95 | $31.21 | $34.66 | 129,150,000 |
November 2004 | $28.43 | $33.21 | $28.18 | $32.62 | 138,855,000 |
October 2004 | $29.18 | $29.60 | $25.44 | $28.51 | 215,373,600 |
September 2004 | $25.98 | $29.43 | $25.93 | $29.03 | 112,131,400 |
August 2004 | $24.45 | $26.05 | $23.90 | $26.04 | 99,401,600 |
July 2004 | $24.14 | $26.03 | $23.36 | $24.77 | 181,836,000 |
June 2004 | $25.79 | $25.99 | $23.74 | $24.51 | 117,039,800 |
May 2004 | $24.21 | $25.72 | $23.08 | $25.69 | 141,983,200 |
April 2004 | $25.34 | $26.97 | $24.02 | $24.21 | 157,547,200 |
March 2004 | $24.40 | $25.40 | $23.85 | $25.37 | 113,351,200 |
February 2004 | $23.93 | $24.52 | $22.87 | $24.40 | 115,012,600 |
January 2004 | $23.24 | $24.01 | $21.82 | $23.96 | 118,674,400 |
December 2003 | $21.27 | $23.09 | $20.68 | $22.90 | 96,729,400 |
