| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $27.70 | $29.14 | $24.41 | $24.87 | 134,388,500 |
November 2005 | $25.27 | $29.49 | $24.92 | $27.54 | 108,831,700 |
October 2005 | $24.67 | $25.94 | $23.22 | $25.27 | 93,728,300 |
September 2005 | $27.07 | $28.87 | $23.02 | $24.85 | 148,306,700 |
August 2005 | $29.27 | $29.68 | $25.69 | $27.16 | 97,761,400 |
July 2005 | $26.06 | $30.30 | $26.00 | $29.10 | 93,498,600 |
June 2005 | $21.24 | $26.69 | $21.13 | $26.04 | 153,667,950 |
May 2005 | $19.19 | $20.93 | $18.83 | $20.65 | 72,564,150 |
April 2005 | $19.98 | $20.09 | $18.17 | $19.10 | 126,164,250 |
March 2005 | $20.55 | $21.00 | $19.27 | $20.44 | 122,001,150 |
February 2005 | $20.44 | $21.27 | $19.25 | $20.45 | 88,967,850 |
January 2005 | $22.67 | $22.98 | $20.26 | $20.36 | 106,971,600 |
December 2004 | $21.46 | $22.76 | $20.78 | $22.45 | 112,942,950 |
November 2004 | $22.38 | $23.50 | $21.24 | $21.30 | 105,879,300 |
October 2004 | $20.62 | $22.63 | $20.30 | $22.37 | 86,487,600 |
September 2004 | $17.42 | $20.74 | $17.29 | $20.45 | 119,933,250 |
August 2004 | $18.12 | $18.73 | $16.54 | $17.54 | 141,741,450 |
July 2004 | $19.20 | $19.54 | $17.21 | $18.16 | 100,889,250 |
June 2004 | $19.94 | $20.55 | $18.85 | $19.09 | 94,699,500 |
May 2004 | $20.41 | $20.69 | $18.45 | $19.85 | 104,240,250 |
April 2004 | $19.43 | $21.16 | $18.88 | $20.41 | 113,854,500 |
March 2004 | $20.05 | $20.53 | $16.96 | $19.42 | 154,572,000 |
February 2004 | $18.99 | $20.67 | $18.71 | $20.00 | 92,296,800 |
January 2004 | $19.59 | $20.58 | $18.77 | $18.92 | 112,954,650 |
December 2003 | $23.43 | $23.50 | $18.18 | $19.58 | 200,684,700 |
