| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $47.30 | $50.58 | $47.25 | $48.64 | 115,006,400 |
November 2005 | $45.50 | $48.26 | $44.70 | $46.86 | 119,218,600 |
October 2005 | $44.00 | $45.71 | $42.15 | $45.32 | 118,202,500 |
September 2005 | $40.31 | $44.35 | $40.31 | $43.99 | 111,785,700 |
August 2005 | $40.97 | $41.79 | $39.21 | $40.31 | 90,521,300 |
July 2005 | $41.49 | $42.66 | $37.38 | $40.94 | 157,451,800 |
June 2005 | $38.12 | $41.99 | $37.97 | $40.81 | 107,510,900 |
May 2005 | $36.81 | $38.81 | $36.72 | $38.03 | 130,097,300 |
April 2005 | $37.48 | $39.04 | $34.68 | $36.99 | 160,957,400 |
March 2005 | $35.48 | $37.83 | $34.90 | $37.33 | 109,183,000 |
February 2005 | $34.80 | $35.95 | $33.90 | $35.67 | 100,686,000 |
January 2005 | $34.12 | $35.19 | $33.36 | $34.78 | 114,778,400 |
December 2004 | $32.08 | $34.73 | $31.01 | $34.44 | 128,600,000 |
November 2004 | $28.25 | $33.00 | $28.01 | $32.42 | 138,783,800 |
October 2004 | $28.99 | $29.42 | $25.28 | $28.33 | 215,193,400 |
September 2004 | $25.82 | $29.25 | $25.76 | $28.85 | 111,911,000 |
August 2004 | $24.30 | $25.89 | $23.75 | $25.87 | 99,419,800 |
July 2004 | $23.98 | $25.86 | $23.22 | $24.61 | 181,691,400 |
June 2004 | $25.63 | $25.82 | $23.59 | $24.36 | 116,741,200 |
May 2004 | $24.06 | $25.56 | $22.93 | $25.53 | 141,764,400 |
April 2004 | $25.18 | $26.80 | $23.87 | $24.06 | 157,399,800 |
March 2004 | $24.25 | $25.24 | $23.70 | $25.21 | 113,328,600 |
February 2004 | $23.78 | $24.36 | $22.73 | $24.25 | 114,910,800 |
January 2004 | $23.09 | $23.86 | $21.69 | $23.81 | 118,582,000 |
December 2003 | $21.14 | $22.94 | $20.55 | $22.75 | 96,614,000 |
