| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $83,500.00 | $89,500.00 | $83,250.00 | $87,900.00 | 10,270 |
November 2004 | $84,600.00 | $86,350.00 | $81,600.00 | $83,700.00 | 7,840 |
October 2004 | $86,500.00 | $86,600.00 | $81,150.00 | $84,250.00 | 6,450 |
September 2004 | $86,800.00 | $87,500.00 | $85,900.00 | $86,650.00 | 4,900 |
August 2004 | $86,600.00 | $87,010.00 | $83,400.00 | $87,000.00 | 4,960 |
July 2004 | $89,100.00 | $90,750.00 | $86,550.00 | $87,250.00 | 4,960 |
June 2004 | $89,100.00 | $90,300.00 | $86,000.00 | $88,950.00 | 3,730 |
May 2004 | $93,700.00 | $93,700.00 | $85,100.00 | $89,000.00 | 6,660 |
April 2004 | $93,200.00 | $95,650.00 | $91,800.00 | $93,390.00 | 4,790 |
March 2004 | $94,500.00 | $94,900.00 | $90,700.00 | $93,300.00 | 5,840 |
February 2004 | $89,200.00 | $95,700.00 | $89,000.00 | $94,500.00 | 4,940 |
January 2004 | $84,250.00 | $90,500.00 | $84,000.00 | $89,490.00 | 7,220 |
December 2003 | $84,100.00 | $84,700.00 | $82,100.00 | $84,250.00 | 5,250 |
November 2003 | $78,100.00 | $84,500.00 | $78,100.00 | $83,750.00 | 5,290 |
October 2003 | $75,200.00 | $78,100.00 | $75,150.00 | $77,810.00 | 5,960 |
September 2003 | $76,000.00 | $76,300.00 | $74,300.00 | $75,000.00 | 6,390 |
August 2003 | $72,000.00 | $76,400.00 | $71,700.00 | $75,775.00 | 9,580 |
July 2003 | $72,505.00 | $74,500.00 | $70,900.00 | $72,010.00 | 10,900 |
June 2003 | $71,000.00 | $75,500.00 | $70,850.00 | $72,500.00 | 8,660 |
May 2003 | $70,100.00 | $74,200.00 | $69,700.00 | $71,000.00 | 8,920 |
April 2003 | $64,600.00 | $73,600.00 | $64,305.00 | $69,815.00 | 8,080 |
March 2003 | $63,000.00 | $69,500.00 | $62,900.00 | $63,800.00 | 8,180 |
February 2003 | $67,600.00 | $68,490.00 | $60,600.00 | $61,700.00 | 7,100 |
January 2003 | $72,650.00 | $73,005.00 | $66,500.00 | $67,600.00 | 8,470 |
December 2002 | $73,000.00 | $73,200.00 | $69,100.00 | $72,750.00 | 5,990 |
