| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $25.49 | $26.18 | $25.21 | $25.97 | 122,581,700 |
November 2004 | $24.88 | $26.87 | $24.74 | $25.37 | 156,743,400 |
October 2004 | $24.01 | $25.17 | $23.23 | $24.91 | 130,066,700 |
September 2004 | $22.17 | $24.09 | $22.05 | $23.77 | 140,363,500 |
August 2004 | $20.40 | $22.31 | $19.60 | $22.17 | 144,180,100 |
July 2004 | $21.30 | $21.39 | $19.71 | $20.40 | 129,195,800 |
June 2004 | $21.59 | $21.86 | $21.02 | $21.30 | 171,113,400 |
May 2004 | $21.28 | $21.91 | $19.52 | $21.68 | 170,501,900 |
April 2004 | $22.51 | $22.84 | $21.24 | $21.24 | 133,451,400 |
March 2004 | $22.04 | $22.68 | $21.20 | $22.55 | 158,885,900 |
February 2004 | $21.37 | $22.34 | $21.09 | $21.88 | 144,953,600 |
January 2004 | $21.54 | $21.93 | $20.91 | $21.37 | 183,718,600 |
December 2003 | $22.18 | $22.24 | $19.24 | $21.38 | 193,037,700 |
November 2003 | $22.51 | $22.78 | $20.94 | $22.10 | 129,531,900 |
October 2003 | $19.31 | $22.75 | $19.28 | $22.29 | 173,351,900 |
September 2003 | $19.20 | $20.59 | $18.71 | $19.15 | 215,459,500 |
August 2003 | $18.75 | $20.54 | $18.06 | $19.30 | 200,772,100 |
July 2003 | $19.87 | $20.82 | $18.34 | $18.72 | 197,934,200 |
June 2003 | $19.61 | $20.83 | $18.95 | $19.87 | 182,886,200 |
May 2003 | $16.83 | $19.51 | $16.38 | $19.46 | 250,999,800 |
April 2003 | $14.74 | $17.22 | $14.36 | $16.85 | 220,136,700 |
March 2003 | $14.03 | $15.45 | $12.85 | $14.59 | 229,009,100 |
February 2003 | $12.54 | $14.09 | $12.05 | $14.01 | 231,128,700 |
January 2003 | $14.46 | $14.88 | $12.00 | $12.48 | 393,066,300 |
December 2002 | $16.38 | $16.50 | $13.74 | $14.35 | 284,287,400 |
