| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $19.25 | $19.51 | $18.12 | $18.16 | 1,271,695,500 |
November 2005 | $17.73 | $19.62 | $17.73 | $19.22 | 1,444,948,300 |
October 2005 | $17.80 | $17.86 | $16.79 | $17.79 | 1,439,659,900 |
September 2005 | $18.96 | $18.96 | $17.39 | $17.81 | 1,348,861,500 |
August 2005 | $17.82 | $19.29 | $17.78 | $18.96 | 1,441,979,300 |
July 2005 | $17.15 | $18.28 | $16.91 | $17.68 | 1,321,407,700 |
June 2005 | $17.76 | $17.95 | $17.13 | $17.15 | 1,303,029,500 |
May 2005 | $17.36 | $18.01 | $16.95 | $17.81 | 1,270,563,700 |
April 2005 | $16.68 | $17.51 | $16.47 | $17.41 | 1,520,253,700 |
March 2005 | $17.33 | $17.75 | $16.39 | $16.63 | 1,541,411,300 |
February 2005 | $18.01 | $18.18 | $17.29 | $17.31 | 1,361,126,000 |
January 2005 | $18.38 | $18.59 | $17.59 | $18.03 | 1,521,414,300 |
December 2004 | $18.49 | $18.82 | $18.30 | $18.33 | 1,803,777,700 |
November 2004 | $17.33 | $18.86 | $17.21 | $18.39 | 1,739,407,300 |
October 2004 | $17.12 | $17.78 | $16.96 | $17.21 | 1,300,591,200 |
September 2004 | $16.76 | $17.10 | $16.46 | $17.02 | 1,141,012,300 |
August 2004 | $17.35 | $17.52 | $16.48 | $16.80 | 1,094,195,300 |
July 2004 | $17.61 | $18.34 | $16.72 | $17.48 | 1,550,446,900 |
June 2004 | $16.03 | $17.67 | $15.87 | $17.53 | 1,534,889,700 |
May 2004 | $16.07 | $16.32 | $15.60 | $16.10 | 1,141,456,900 |
April 2004 | $15.31 | $17.01 | $15.25 | $16.03 | 1,558,947,800 |
March 2004 | $16.34 | $16.40 | $14.73 | $15.30 | 1,703,041,000 |
February 2004 | $16.94 | $17.06 | $16.17 | $16.28 | 1,032,065,600 |
January 2004 | $16.92 | $17.69 | $16.73 | $16.97 | 1,232,189,000 |
December 2003 | $15.89 | $16.91 | $15.65 | $16.80 | 1,476,461,300 |