| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $22.55 | $24.10 | $22.35 | $22.61 | 122,344,600 |
November 2005 | $22.23 | $22.89 | $20.18 | $22.35 | 158,030,200 |
October 2005 | $24.30 | $24.48 | $19.39 | $22.23 | 209,767,000 |
September 2005 | $23.51 | $25.31 | $23.31 | $24.08 | 105,679,200 |
August 2005 | $23.28 | $23.66 | $21.78 | $23.31 | 100,387,400 |
July 2005 | $21.76 | $23.56 | $21.75 | $23.10 | 86,790,400 |
June 2005 | $20.64 | $22.74 | $20.44 | $21.60 | 101,465,800 |
May 2005 | $19.30 | $20.65 | $17.91 | $20.44 | 104,151,400 |
April 2005 | $20.34 | $20.96 | $18.00 | $19.29 | 138,290,800 |
March 2005 | $19.57 | $20.94 | $18.73 | $19.90 | 122,233,200 |
February 2005 | $16.34 | $20.08 | $16.26 | $19.57 | 101,596,600 |
January 2005 | $16.25 | $16.39 | $15.08 | $16.25 | 86,937,200 |
December 2004 | $16.65 | $16.66 | $15.02 | $16.25 | 88,534,800 |
November 2004 | $15.59 | $16.83 | $15.22 | $16.68 | 74,311,600 |
October 2004 | $15.51 | $16.46 | $15.01 | $15.47 | 83,377,600 |
September 2004 | $14.33 | $15.64 | $14.26 | $15.50 | 77,801,000 |
August 2004 | $13.60 | $14.27 | $13.16 | $14.24 | 96,975,200 |
July 2004 | $13.44 | $13.91 | $13.20 | $13.58 | 58,529,800 |
June 2004 | $12.26 | $13.70 | $11.93 | $13.34 | 72,475,200 |
May 2004 | $12.93 | $13.48 | $12.00 | $12.11 | 82,300,400 |
April 2004 | $12.70 | $13.57 | $12.47 | $12.93 | 62,158,200 |
March 2004 | $12.17 | $12.86 | $11.84 | $12.61 | 81,232,200 |
February 2004 | $12.00 | $12.28 | $11.68 | $12.09 | 65,385,200 |
January 2004 | $11.48 | $12.29 | $11.42 | $11.99 | 68,931,200 |
December 2003 | $9.93 | $11.70 | $9.93 | $11.50 | 61,110,400 |