| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $47.93 | $50.91 | $47.88 | $50.24 | 47,806,300 |
November 2005 | $46.11 | $48.91 | $45.30 | $47.49 | 119,228,300 |
October 2005 | $44.59 | $46.33 | $42.71 | $45.93 | 118,362,900 |
September 2005 | $40.86 | $44.95 | $40.13 | $44.58 | 111,788,500 |
August 2005 | $41.52 | $42.35 | $39.74 | $40.86 | 91,059,300 |
July 2005 | $42.05 | $43.24 | $37.88 | $41.49 | 157,754,400 |
June 2005 | $38.63 | $42.55 | $38.48 | $41.36 | 108,972,500 |
May 2005 | $37.31 | $39.33 | $37.21 | $38.54 | 130,230,000 |
April 2005 | $37.98 | $39.57 | $35.14 | $37.49 | 161,121,400 |
March 2005 | $35.96 | $38.34 | $35.37 | $37.83 | 109,859,200 |
February 2005 | $35.27 | $36.44 | $34.36 | $36.15 | 101,226,000 |
January 2005 | $34.58 | $35.66 | $33.80 | $35.25 | 114,509,400 |
December 2004 | $32.52 | $35.20 | $31.43 | $34.91 | 129,150,000 |
November 2004 | $28.63 | $33.45 | $28.38 | $32.85 | 138,855,000 |
October 2004 | $29.38 | $29.82 | $25.62 | $28.71 | 215,373,600 |
September 2004 | $26.16 | $29.64 | $26.11 | $29.24 | 112,131,400 |
August 2004 | $24.63 | $26.23 | $24.07 | $26.22 | 99,401,600 |
July 2004 | $24.31 | $26.21 | $23.53 | $24.94 | 181,836,000 |
June 2004 | $25.97 | $26.17 | $23.91 | $24.68 | 117,039,800 |
May 2004 | $24.39 | $25.90 | $23.24 | $25.87 | 141,983,200 |
April 2004 | $25.52 | $27.16 | $24.19 | $24.38 | 157,547,200 |
March 2004 | $24.57 | $25.58 | $24.02 | $25.55 | 113,351,200 |
February 2004 | $24.10 | $24.69 | $23.04 | $24.57 | 115,012,600 |
January 2004 | $23.40 | $24.18 | $21.98 | $24.13 | 118,674,400 |
December 2003 | $21.42 | $23.25 | $20.83 | $23.06 | 96,729,400 |
