| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $34.06 | $35.69 | $33.73 | $35.60 | 32,155,507 |
November 2005 | $31.66 | $34.16 | $31.64 | $33.98 | 33,396,681 |
October 2005 | $31.90 | $32.62 | $30.76 | $31.63 | 44,017,819 |
September 2005 | $32.99 | $34.30 | $31.22 | $32.04 | 40,926,728 |
August 2005 | $32.63 | $33.18 | $32.12 | $33.07 | 29,883,673 |
July 2005 | $32.45 | $33.74 | $31.75 | $32.54 | 26,315,216 |
June 2005 | $32.70 | $33.58 | $31.72 | $32.42 | 25,675,485 |
May 2005 | $31.99 | $32.89 | $31.11 | $32.70 | 30,236,082 |
April 2005 | $31.69 | $33.05 | $31.10 | $32.03 | 36,619,259 |
March 2005 | $30.96 | $32.70 | $30.16 | $31.53 | 37,446,818 |
February 2005 | $30.24 | $31.69 | $30.10 | $30.90 | 32,263,973 |
January 2005 | $31.43 | $31.69 | $29.71 | $30.17 | 41,170,782 |
December 2004 | $32.68 | $33.81 | $31.28 | $31.61 | 46,783,289 |
November 2004 | $30.06 | $33.01 | $29.72 | $32.76 | 43,935,587 |
October 2004 | $30.52 | $31.15 | $28.69 | $29.97 | 32,097,619 |
September 2004 | $29.91 | $31.15 | $28.96 | $30.89 | 39,700,057 |
August 2004 | $30.33 | $31.06 | $29.16 | $29.91 | 31,702,602 |
July 2004 | $30.90 | $31.74 | $30.21 | $30.33 | 32,236,190 |
June 2004 | $29.68 | $31.11 | $29.48 | $30.96 | 33,328,719 |
May 2004 | $28.48 | $29.98 | $27.84 | $29.73 | 37,005,866 |
April 2004 | $28.25 | $29.22 | $27.81 | $28.48 | 31,849,252 |
March 2004 | $29.23 | $29.50 | $27.43 | $28.24 | 45,925,841 |
February 2004 | $27.81 | $30.06 | $27.78 | $29.01 | 38,237,522 |
January 2004 | $27.25 | $29.00 | $26.81 | $27.64 | 38,676,479 |
December 2003 | $26.58 | $27.33 | $26.11 | $27.33 | 40,218,263 |
