| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $34.28 | $35.68 | $34.01 | $35.32 | 34,697,600 |
November 2005 | $33.42 | $34.23 | $32.52 | $33.64 | 50,775,800 |
October 2005 | $33.80 | $34.72 | $32.31 | $33.45 | 40,108,400 |
September 2005 | $34.58 | $35.08 | $33.04 | $33.72 | 37,591,200 |
August 2005 | $34.85 | $34.96 | $33.81 | $34.38 | 37,396,400 |
July 2005 | $35.69 | $35.89 | $33.52 | $34.33 | 43,158,200 |
June 2005 | $35.61 | $35.98 | $34.59 | $35.69 | 41,364,500 |
May 2005 | $33.43 | $36.01 | $33.40 | $35.70 | 45,147,200 |
April 2005 | $33.51 | $34.52 | $31.94 | $33.40 | 43,707,600 |
March 2005 | $32.50 | $33.69 | $32.21 | $33.46 | 52,206,600 |
February 2005 | $31.55 | $32.91 | $31.33 | $32.46 | 34,812,100 |
January 2005 | $30.23 | $31.64 | $28.67 | $31.55 | 66,043,000 |
December 2004 | $33.20 | $33.71 | $29.83 | $30.32 | 58,519,800 |
November 2004 | $30.03 | $33.22 | $29.27 | $33.20 | 36,418,200 |
October 2004 | $30.43 | $30.90 | $28.36 | $29.94 | 36,343,700 |
September 2004 | $29.32 | $30.43 | $28.76 | $30.31 | 29,385,200 |
August 2004 | $28.70 | $30.02 | $28.17 | $29.23 | 36,301,900 |
July 2004 | $27.93 | $30.03 | $27.63 | $28.68 | 47,230,000 |
June 2004 | $26.76 | $28.41 | $26.19 | $28.19 | 40,985,200 |
May 2004 | $25.62 | $27.01 | $24.99 | $26.81 | 44,757,600 |
April 2004 | $24.78 | $25.95 | $24.64 | $25.70 | 52,812,500 |
March 2004 | $24.84 | $25.16 | $23.22 | $24.59 | 98,027,500 |
February 2004 | $26.08 | $26.68 | $24.68 | $24.93 | 56,394,700 |
January 2004 | $27.56 | $27.99 | $25.85 | $26.07 | 54,479,200 |
December 2003 | $24.80 | $27.60 | $24.55 | $27.56 | 43,050,500 |