| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2006 | $38.86 | $39.58 | $32.66 | $34.65 | 346,572,100 |
April 2006 | $44.61 | $44.61 | $36.70 | $39.20 | 293,812,400 |
March 2006 | $45.73 | $46.05 | $41.91 | $44.03 | 163,508,300 |
February 2006 | $46.71 | $47.18 | $43.52 | $45.87 | 99,779,000 |
January 2006 | $49.31 | $49.57 | $44.99 | $46.81 | 156,880,900 |
December 2005 | $47.59 | $50.89 | $47.55 | $48.95 | 115,006,400 |
November 2005 | $45.78 | $48.56 | $44.98 | $47.15 | 119,218,600 |
October 2005 | $44.28 | $46.00 | $42.41 | $45.60 | 118,202,500 |
September 2005 | $40.57 | $44.63 | $40.57 | $44.27 | 111,785,700 |
August 2005 | $41.23 | $42.05 | $39.46 | $40.57 | 90,521,300 |
July 2005 | $41.75 | $42.93 | $37.61 | $41.20 | 157,451,800 |
June 2005 | $38.36 | $42.25 | $38.21 | $41.07 | 107,510,900 |
May 2005 | $37.05 | $39.05 | $36.95 | $38.27 | 130,097,300 |
April 2005 | $37.71 | $39.29 | $34.90 | $37.22 | 160,957,400 |
March 2005 | $35.71 | $38.07 | $35.12 | $37.57 | 109,183,000 |
February 2005 | $35.02 | $36.18 | $34.12 | $35.89 | 100,686,000 |
January 2005 | $34.33 | $35.41 | $33.57 | $35.00 | 114,778,400 |
December 2004 | $32.29 | $34.95 | $31.21 | $34.66 | 128,600,000 |
November 2004 | $28.43 | $33.21 | $28.18 | $32.62 | 138,783,800 |
October 2004 | $29.18 | $29.60 | $25.44 | $28.51 | 215,193,400 |
September 2004 | $25.98 | $29.43 | $25.93 | $29.03 | 111,911,000 |
August 2004 | $24.45 | $26.05 | $23.90 | $26.04 | 99,419,800 |
July 2004 | $24.14 | $26.03 | $23.36 | $24.77 | 181,691,400 |
June 2004 | $25.79 | $25.99 | $23.74 | $24.51 | 116,741,200 |
May 2004 | $24.21 | $25.72 | $23.08 | $25.69 | 141,764,400 |
