| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $25.02 | $25.70 | $24.74 | $25.49 | 122,581,700 |
November 2004 | $24.41 | $26.37 | $24.28 | $24.90 | 156,743,400 |
October 2004 | $23.56 | $24.70 | $22.80 | $24.45 | 130,066,700 |
September 2004 | $21.75 | $23.65 | $21.64 | $23.33 | 140,363,500 |
August 2004 | $20.02 | $21.89 | $19.23 | $21.76 | 144,180,100 |
July 2004 | $20.91 | $20.99 | $19.34 | $20.02 | 129,195,800 |
June 2004 | $21.19 | $21.45 | $20.63 | $20.90 | 171,113,400 |
May 2004 | $20.88 | $21.50 | $19.16 | $21.28 | 170,501,900 |
April 2004 | $22.10 | $22.42 | $20.85 | $20.85 | 133,451,400 |
March 2004 | $21.63 | $22.26 | $20.80 | $22.13 | 158,885,900 |
February 2004 | $20.97 | $21.92 | $20.70 | $21.47 | 144,953,600 |
January 2004 | $21.14 | $21.52 | $20.52 | $20.97 | 183,718,600 |
December 2003 | $21.76 | $21.82 | $18.88 | $20.98 | 193,037,700 |
November 2003 | $22.09 | $22.36 | $20.55 | $21.69 | 129,531,900 |
October 2003 | $18.95 | $22.33 | $18.92 | $21.88 | 173,351,900 |
September 2003 | $18.84 | $20.21 | $18.36 | $18.80 | 215,459,500 |
August 2003 | $18.40 | $20.16 | $17.72 | $18.94 | 200,772,100 |
July 2003 | $19.50 | $20.43 | $18.00 | $18.37 | 197,934,200 |
June 2003 | $19.25 | $20.44 | $18.60 | $19.50 | 182,886,200 |
May 2003 | $16.52 | $19.14 | $16.08 | $19.10 | 250,999,800 |
April 2003 | $14.46 | $16.90 | $14.09 | $16.53 | 220,136,700 |
March 2003 | $13.77 | $15.16 | $12.61 | $14.32 | 229,009,100 |
February 2003 | $12.31 | $13.83 | $11.83 | $13.75 | 231,128,700 |
January 2003 | $14.19 | $14.60 | $11.78 | $12.25 | 393,066,300 |
December 2002 | $16.07 | $16.20 | $13.49 | $14.08 | 284,287,400 |