| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $33.58 | $34.86 | $33.58 | $34.41 | 21,733,800 |
November 2004 | $31.52 | $33.88 | $31.52 | $33.76 | 25,968,600 |
October 2004 | $31.94 | $32.13 | $29.94 | $31.52 | 19,203,200 |
September 2004 | $30.77 | $31.77 | $30.18 | $31.71 | 19,517,400 |
August 2004 | $29.47 | $30.91 | $28.43 | $30.77 | 24,241,800 |
July 2004 | $30.49 | $30.72 | $28.55 | $29.51 | 23,501,400 |
June 2004 | $30.86 | $31.93 | $29.79 | $30.48 | 26,285,000 |
May 2004 | $30.24 | $31.15 | $29.03 | $30.91 | 25,990,600 |
April 2004 | $29.71 | $31.10 | $29.07 | $30.27 | 24,423,000 |
March 2004 | $29.68 | $30.09 | $28.71 | $29.67 | 27,706,200 |
February 2004 | $30.45 | $30.76 | $28.39 | $29.68 | 30,094,200 |
January 2004 | $26.14 | $30.59 | $25.69 | $30.45 | 25,573,600 |
December 2003 | $26.17 | $26.81 | $24.61 | $26.13 | 24,082,200 |
November 2003 | $24.12 | $26.15 | $23.42 | $26.08 | 30,725,000 |
October 2003 | $21.77 | $24.66 | $21.26 | $24.18 | 49,539,000 |
September 2003 | $21.45 | $23.07 | $21.27 | $21.68 | 33,054,200 |
August 2003 | $21.41 | $21.45 | $20.17 | $21.45 | 30,667,200 |
July 2003 | $22.81 | $24.75 | $20.64 | $21.36 | 54,583,600 |
June 2003 | $22.76 | $23.68 | $21.73 | $22.81 | 39,292,200 |
May 2003 | $21.30 | $22.70 | $20.82 | $22.65 | 32,298,200 |
April 2003 | $21.72 | $22.67 | $19.71 | $21.36 | 48,878,600 |
March 2003 | $19.03 | $21.63 | $18.05 | $21.34 | 40,702,200 |
February 2003 | $19.30 | $19.63 | $16.93 | $18.86 | 53,785,200 |
January 2003 | $20.45 | $21.77 | $18.59 | $19.22 | 46,482,200 |
December 2002 | $20.72 | $21.97 | $19.87 | $20.34 | 74,327,000 |
