| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $28.75 | $29.64 | $28.37 | $29.50 | 169,836,700 |
November 2004 | $27.92 | $29.51 | $27.73 | $28.76 | 175,773,900 |
October 2004 | $27.06 | $28.40 | $26.69 | $27.84 | 190,469,300 |
September 2004 | $27.63 | $27.86 | $26.76 | $26.94 | 173,874,800 |
August 2004 | $26.09 | $27.69 | $25.66 | $27.68 | 198,202,300 |
July 2004 | $26.04 | $26.37 | $25.70 | $26.16 | 194,684,000 |
June 2004 | $25.23 | $26.36 | $25.13 | $26.04 | 231,440,400 |
May 2004 | $24.45 | $25.40 | $23.47 | $25.33 | 248,866,200 |
April 2004 | $24.82 | $25.04 | $24.10 | $24.53 | 273,736,600 |
March 2004 | $24.79 | $25.29 | $23.77 | $24.68 | 293,859,800 |
February 2004 | $24.58 | $25.00 | $24.36 | $24.72 | 173,625,000 |
January 2004 | $24.07 | $25.03 | $23.42 | $24.58 | 286,629,000 |
December 2003 | $22.29 | $24.30 | $22.29 | $24.27 | 258,239,400 |
November 2003 | $22.62 | $22.99 | $22.02 | $22.53 | 276,405,600 |
October 2003 | $23.43 | $24.71 | $21.64 | $22.62 | 438,175,800 |
September 2003 | $23.43 | $23.89 | $22.27 | $23.31 | 276,734,400 |
August 2003 | $24.41 | $24.41 | $22.83 | $23.43 | 197,720,000 |
July 2003 | $23.33 | $25.10 | $23.22 | $24.41 | 245,882,600 |
June 2003 | $21.90 | $23.65 | $21.69 | $23.36 | 265,832,400 |
May 2003 | $21.71 | $22.06 | $21.12 | $21.75 | 216,019,000 |
April 2003 | $19.77 | $21.93 | $19.70 | $21.71 | 243,217,200 |
March 2003 | $20.17 | $20.67 | $18.84 | $19.59 | 257,149,600 |
February 2003 | $20.34 | $20.47 | $19.32 | $20.11 | 210,926,000 |
January 2003 | $20.30 | $21.05 | $19.77 | $20.34 | 226,455,400 |
December 2002 | $20.16 | $20.59 | $19.48 | $20.20 | 196,414,200 |
