| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $28.55 | $29.48 | $27.19 | $27.25 | 254,782,598 |
November 2005 | $25.16 | $29.36 | $24.67 | $28.70 | 324,735,560 |
October 2005 | $28.39 | $29.21 | $24.63 | $25.10 | 373,867,448 |
September 2005 | $24.92 | $28.44 | $24.89 | $28.25 | 289,474,053 |
August 2005 | $24.72 | $26.28 | $24.32 | $25.07 | 244,845,075 |
July 2005 | $20.94 | $25.36 | $20.77 | $24.87 | 302,468,624 |
June 2005 | $23.30 | $24.26 | $20.78 | $20.79 | 284,379,854 |
May 2005 | $21.93 | $23.73 | $21.69 | $23.47 | 233,730,948 |
April 2005 | $23.03 | $23.08 | $20.16 | $21.92 | 381,752,652 |
March 2005 | $22.75 | $24.22 | $22.13 | $23.02 | 365,991,551 |
February 2005 | $23.36 | $23.65 | $21.32 | $22.65 | 294,600,207 |
January 2005 | $26.73 | $27.41 | $22.35 | $23.35 | 350,429,200 |
December 2004 | $26.16 | $28.21 | $26.07 | $26.59 | 275,200,086 |
November 2004 | $25.67 | $26.47 | $23.65 | $26.06 | 302,759,453 |
October 2004 | $24.68 | $27.80 | $24.22 | $26.04 | 264,367,520 |
September 2004 | $23.39 | $25.77 | $23.39 | $24.44 | 308,464,340 |
August 2004 | $21.80 | $24.32 | $21.03 | $23.82 | 323,137,003 |
July 2004 | $22.81 | $22.96 | $21.06 | $21.62 | 389,931,464 |
June 2004 | $20.76 | $22.91 | $20.22 | $22.80 | 394,909,524 |
May 2004 | $19.45 | $21.01 | $19.28 | $20.96 | 358,018,516 |
April 2004 | $20.43 | $21.64 | $19.36 | $19.49 | 359,503,068 |
March 2004 | $19.78 | $20.89 | $19.09 | $20.68 | 460,423,238 |
February 2004 | $18.19 | $19.97 | $17.33 | $19.68 | 329,593,612 |
January 2004 | $16.83 | $18.92 | $16.62 | $18.26 | 385,508,092 |
December 2003 | $13.99 | $17.09 | $13.80 | $16.81 | 436,752,098 |
