| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $33.28 | $34.55 | $33.28 | $34.10 | 21,765,400 |
November 2004 | $31.24 | $33.58 | $31.24 | $33.46 | 25,995,400 |
October 2004 | $31.65 | $31.84 | $29.68 | $31.24 | 19,215,200 |
September 2004 | $30.50 | $31.49 | $29.91 | $31.43 | 19,521,400 |
August 2004 | $29.21 | $30.63 | $28.18 | $30.50 | 24,245,000 |
July 2004 | $30.21 | $30.44 | $28.29 | $29.24 | 23,501,400 |
June 2004 | $30.58 | $31.65 | $29.52 | $30.21 | 26,356,400 |
May 2004 | $29.97 | $30.87 | $28.77 | $30.64 | 25,992,800 |
April 2004 | $29.44 | $30.82 | $28.81 | $30.00 | 24,423,200 |
March 2004 | $29.42 | $29.82 | $28.46 | $29.40 | 27,709,600 |
February 2004 | $30.17 | $30.48 | $28.13 | $29.42 | 30,095,000 |
January 2004 | $25.90 | $30.32 | $25.46 | $30.17 | 25,589,800 |
December 2003 | $25.93 | $26.57 | $24.39 | $25.90 | 24,077,600 |
November 2003 | $23.90 | $25.92 | $23.21 | $25.85 | 30,768,880 |
October 2003 | $21.57 | $24.44 | $21.07 | $23.97 | 49,546,600 |
September 2003 | $21.26 | $22.86 | $21.08 | $21.48 | 33,244,000 |
August 2003 | $21.22 | $21.26 | $19.99 | $21.26 | 30,703,600 |
July 2003 | $22.60 | $24.53 | $20.46 | $21.17 | 54,522,000 |
June 2003 | $22.56 | $23.47 | $21.53 | $22.60 | 39,505,000 |
May 2003 | $21.11 | $22.49 | $20.64 | $22.45 | 32,300,800 |
April 2003 | $21.52 | $22.46 | $19.53 | $21.17 | 48,929,600 |
March 2003 | $18.86 | $21.43 | $17.89 | $21.15 | 40,704,000 |
February 2003 | $19.13 | $19.46 | $16.78 | $18.69 | 53,783,800 |
January 2003 | $20.26 | $21.57 | $18.42 | $19.05 | 46,486,400 |
December 2002 | $20.02 | $21.77 | $19.70 | $20.16 | 74,428,600 |
