| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $28.69 | $29.63 | $27.32 | $27.39 | 254,782,598 |
November 2005 | $25.29 | $29.51 | $24.80 | $28.85 | 324,735,560 |
October 2005 | $28.54 | $29.36 | $24.76 | $25.23 | 373,867,448 |
September 2005 | $25.04 | $28.58 | $25.02 | $28.39 | 289,474,053 |
August 2005 | $24.84 | $26.42 | $24.44 | $25.20 | 244,845,075 |
July 2005 | $21.04 | $25.49 | $20.88 | $24.99 | 302,468,624 |
June 2005 | $23.42 | $24.39 | $20.89 | $20.90 | 284,379,854 |
May 2005 | $22.04 | $23.85 | $21.80 | $23.59 | 233,730,948 |
April 2005 | $23.15 | $23.20 | $20.26 | $22.03 | 381,752,652 |
March 2005 | $22.87 | $24.34 | $22.24 | $23.13 | 365,991,551 |
February 2005 | $23.48 | $23.77 | $21.43 | $22.77 | 294,600,207 |
January 2005 | $26.87 | $27.55 | $22.46 | $23.47 | 350,429,200 |
December 2004 | $26.30 | $28.35 | $26.21 | $26.72 | 275,200,086 |
November 2004 | $25.80 | $26.60 | $23.77 | $26.19 | 302,759,453 |
October 2004 | $24.80 | $27.94 | $24.34 | $26.18 | 264,367,520 |
September 2004 | $23.51 | $25.91 | $23.51 | $24.57 | 308,464,340 |
August 2004 | $21.91 | $24.45 | $21.14 | $23.94 | 323,137,003 |
July 2004 | $22.92 | $23.08 | $21.17 | $21.73 | 389,931,464 |
June 2004 | $20.87 | $23.03 | $20.33 | $22.92 | 394,909,524 |
May 2004 | $19.55 | $21.12 | $19.38 | $21.06 | 358,018,516 |
April 2004 | $20.54 | $21.76 | $19.46 | $19.59 | 359,503,068 |
March 2004 | $19.88 | $21.00 | $19.19 | $20.79 | 460,423,238 |
February 2004 | $18.28 | $20.07 | $17.42 | $19.78 | 329,593,612 |
January 2004 | $16.92 | $19.02 | $16.70 | $18.36 | 385,508,092 |
December 2003 | $14.07 | $17.18 | $13.87 | $16.89 | 436,752,098 |
