| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $11.36 | $11.54 | $10.95 | $10.98 | 1,102,042,700 |
November 2005 | $11.11 | $11.53 | $10.82 | $11.25 | 1,229,480,700 |
October 2005 | $11.50 | $11.62 | $10.79 | $11.19 | 1,053,330,400 |
September 2005 | $11.23 | $11.96 | $11.20 | $11.49 | 1,099,572,600 |
August 2005 | $12.35 | $12.66 | $11.09 | $11.30 | 1,303,611,200 |
July 2005 | $12.27 | $12.97 | $11.87 | $12.28 | 906,918,600 |
June 2005 | $12.44 | $12.98 | $12.17 | $12.23 | 1,064,382,800 |
May 2005 | $11.05 | $12.83 | $11.00 | $12.44 | 1,277,986,400 |
April 2005 | $11.55 | $11.73 | $10.91 | $11.07 | 1,125,077,600 |
March 2005 | $11.18 | $12.05 | $11.16 | $11.47 | 1,193,967,900 |
February 2005 | $11.60 | $11.82 | $10.98 | $11.17 | 1,313,555,300 |
January 2005 | $12.45 | $12.57 | $11.16 | $11.57 | 1,321,919,000 |
December 2004 | $12.11 | $13.05 | $12.06 | $12.39 | 1,249,290,900 |
November 2004 | $12.32 | $12.83 | $11.54 | $12.02 | 1,159,861,300 |
October 2004 | $11.71 | $12.66 | $11.41 | $12.32 | 1,007,767,800 |
September 2004 | $11.96 | $13.23 | $11.45 | $11.61 | 1,085,464,100 |
August 2004 | $13.21 | $13.62 | $11.24 | $12.03 | 1,229,997,200 |
July 2004 | $15.16 | $15.18 | $12.87 | $13.41 | 965,095,600 |
June 2004 | $14.17 | $15.52 | $14.06 | $15.20 | 1,084,116,300 |
May 2004 | $13.54 | $14.50 | $13.26 | $14.34 | 1,162,631,800 |
April 2004 | $15.19 | $15.92 | $13.35 | $13.41 | 1,078,390,400 |
March 2004 | $14.91 | $15.38 | $14.07 | $15.11 | 1,346,769,100 |
February 2004 | $16.74 | $17.12 | $14.23 | $14.85 | 1,320,704,500 |
January 2004 | $15.62 | $18.84 | $15.49 | $16.49 | 1,100,561,600 |
December 2003 | $14.70 | $15.77 | $14.64 | $15.54 | 949,441,700 |