| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $45.08 | $45.47 | $41.24 | $41.56 | 125,574,811 |
November 2005 | $41.29 | $45.48 | $40.68 | $44.95 | 115,755,068 |
October 2005 | $40.46 | $42.67 | $39.70 | $41.30 | 146,316,365 |
September 2005 | $40.43 | $41.42 | $38.80 | $40.46 | 121,002,745 |
August 2005 | $41.77 | $42.38 | $40.29 | $40.67 | 109,862,531 |
July 2005 | $37.39 | $42.83 | $37.32 | $42.00 | 164,014,369 |
June 2005 | $38.03 | $39.11 | $36.96 | $37.34 | 141,777,772 |
May 2005 | $38.58 | $39.20 | $36.48 | $38.02 | 144,783,136 |
April 2005 | $45.92 | $46.05 | $36.06 | $38.33 | 226,715,790 |
March 2005 | $46.49 | $47.04 | $44.71 | $45.86 | 111,027,879 |
February 2005 | $46.92 | $47.66 | $45.95 | $46.46 | 83,374,255 |
January 2005 | $49.58 | $49.64 | $45.80 | $46.80 | 119,724,114 |
December 2004 | $47.34 | $49.59 | $47.32 | $49.38 | 113,146,239 |
November 2004 | $44.66 | $48.40 | $44.61 | $47.21 | 120,271,278 |
October 2004 | $42.97 | $45.13 | $42.14 | $44.87 | 123,549,440 |
September 2004 | $42.02 | $43.64 | $41.62 | $42.87 | 98,225,988 |
August 2004 | $43.34 | $43.60 | $40.95 | $42.34 | 95,363,504 |
July 2004 | $44.04 | $44.12 | $41.62 | $43.44 | 126,567,046 |
June 2004 | $43.90 | $45.50 | $43.55 | $43.98 | 96,199,154 |
May 2004 | $43.88 | $44.69 | $42.47 | $44.20 | 109,523,838 |
April 2004 | $45.64 | $47.08 | $43.82 | $43.90 | 115,721,072 |
March 2004 | $48.05 | $48.59 | $44.95 | $45.73 | 130,209,950 |
February 2004 | $49.29 | $49.94 | $47.40 | $48.05 | 102,238,026 |
January 2004 | $46.16 | $49.63 | $44.25 | $49.33 | 145,779,452 |
December 2003 | $45.18 | $46.79 | $44.75 | $46.07 | 121,444,365 |