| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $34.99 | $36.70 | $33.92 | $35.55 | 83,041,800 |
November 2004 | $35.35 | $36.99 | $33.29 | $34.81 | 95,301,000 |
October 2004 | $39.67 | $39.98 | $34.01 | $35.30 | 82,321,000 |
September 2004 | $36.75 | $40.20 | $36.00 | $39.73 | 88,843,300 |
August 2004 | $38.27 | $38.29 | $31.25 | $35.73 | 145,978,601 |
July 2004 | $42.98 | $44.00 | $31.85 | $38.26 | 189,076,201 |
June 2004 | $44.25 | $45.76 | $40.25 | $42.80 | 104,516,100 |
May 2004 | $41.35 | $45.50 | $37.32 | $44.30 | 134,417,400 |
April 2004 | $42.33 | $46.10 | $39.75 | $41.19 | 109,749,100 |
March 2004 | $41.70 | $45.31 | $39.15 | $42.38 | 105,417,900 |
February 2004 | $41.25 | $43.60 | $39.00 | $40.85 | 94,544,300 |
January 2004 | $36.97 | $40.98 | $35.17 | $40.79 | 67,653,900 |
December 2003 | $35.89 | $36.85 | $33.36 | $36.76 | 75,003,500 |
November 2003 | $33.76 | $36.20 | $33.29 | $35.89 | 89,576,624 |
October 2003 | $31.95 | $34.09 | $31.06 | $33.86 | 130,506,800 |
September 2003 | $30.33 | $34.37 | $28.05 | $31.90 | 229,199,400 |
August 2003 | $31.54 | $33.59 | $29.45 | $30.05 | 124,224,200 |
July 2003 | $30.28 | $32.36 | $28.00 | $31.62 | 152,539,400 |
June 2003 | $26.07 | $32.87 | $25.40 | $30.55 | 205,812,000 |
May 2003 | $21.70 | $26.13 | $21.45 | $26.05 | 135,451,800 |
April 2003 | $20.55 | $21.95 | $20.27 | $21.53 | 105,097,400 |
March 2003 | $22.15 | $23.78 | $20.28 | $20.38 | 125,778,000 |
February 2003 | $20.35 | $22.11 | $19.74 | $22.09 | 77,853,800 |
January 2003 | $21.36 | $24.97 | $19.10 | $20.23 | 146,320,600 |
December 2002 | $21.01 | $22.15 | $20.51 | $21.26 | 67,916,200 |
