| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $28.23 | $29.18 | $26.91 | $26.98 | 255,558,700 |
November 2005 | $24.91 | $29.07 | $24.42 | $28.42 | 324,816,000 |
October 2005 | $28.11 | $28.92 | $24.38 | $24.85 | 373,917,400 |
September 2005 | $24.67 | $28.15 | $24.64 | $27.97 | 289,816,200 |
August 2005 | $24.47 | $26.02 | $24.07 | $24.82 | 242,949,500 |
July 2005 | $20.73 | $25.11 | $20.56 | $24.62 | 299,937,200 |
June 2005 | $23.08 | $24.02 | $20.58 | $20.58 | 282,365,600 |
May 2005 | $21.67 | $23.49 | $21.47 | $23.24 | 233,196,600 |
April 2005 | $22.78 | $22.85 | $19.95 | $21.70 | 380,708,600 |
March 2005 | $22.52 | $23.97 | $21.91 | $22.78 | 365,073,500 |
February 2005 | $23.05 | $23.41 | $21.11 | $22.42 | 293,193,600 |
January 2005 | $26.51 | $27.13 | $22.12 | $23.12 | 352,095,300 |
December 2004 | $25.83 | $27.93 | $25.81 | $26.32 | 274,567,700 |
November 2004 | $25.41 | $26.20 | $23.41 | $25.79 | 301,627,900 |
October 2004 | $24.42 | $27.52 | $23.97 | $25.78 | 263,790,100 |
September 2004 | $23.18 | $25.52 | $23.15 | $24.20 | 307,109,000 |
August 2004 | $21.61 | $24.08 | $20.82 | $23.58 | 322,707,400 |
July 2004 | $22.71 | $22.73 | $20.85 | $21.41 | 389,683,200 |
June 2004 | $20.56 | $22.68 | $20.02 | $22.57 | 394,253,600 |
May 2004 | $19.32 | $20.80 | $19.09 | $20.75 | 357,693,400 |
April 2004 | $20.23 | $21.43 | $19.17 | $19.29 | 359,217,000 |
March 2004 | $19.59 | $20.68 | $18.90 | $20.47 | 460,021,200 |
February 2004 | $18.01 | $19.77 | $17.16 | $19.48 | 329,524,200 |
January 2004 | $16.66 | $18.73 | $16.45 | $18.08 | 385,494,600 |
December 2003 | $13.85 | $16.92 | $13.66 | $16.64 | 436,479,600 |