| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $25.02 | $27.30 | $24.90 | $25.56 | 32,990,203 |
November 2005 | $21.84 | $28.38 | $21.72 | $24.84 | 33,631,998 |
October 2005 | $25.44 | $26.76 | $20.70 | $21.90 | 23,946,151 |
September 2005 | $30.30 | $30.60 | $24.18 | $25.74 | 20,523,484 |
August 2005 | $28.50 | $31.02 | $27.90 | $30.42 | 18,127,416 |
July 2005 | $32.88 | $36.12 | $27.12 | $28.68 | 22,955,501 |
June 2005 | $30.84 | $34.92 | $30.42 | $32.82 | 25,870,834 |
May 2005 | $24.00 | $32.04 | $23.76 | $30.60 | 27,106,067 |
April 2005 | $31.50 | $31.68 | $22.44 | $24.00 | 39,936,401 |
March 2005 | $33.30 | $37.80 | $27.84 | $31.32 | 52,151,318 |
February 2005 | $36.90 | $38.10 | $32.52 | $33.06 | 25,734,067 |
January 2005 | $51.54 | $52.08 | $36.36 | $37.08 | 35,792,201 |
December 2004 | $53.52 | $56.10 | $46.80 | $50.82 | 28,868,267 |
November 2004 | $47.64 | $55.50 | $47.04 | $52.98 | 26,635,684 |
October 2004 | $42.84 | $48.06 | $41.70 | $48.00 | 27,444,099 |
September 2004 | $41.22 | $47.64 | $38.58 | $42.30 | 30,934,866 |
August 2004 | $44.58 | $45.60 | $37.80 | $41.52 | 26,781,381 |
July 2004 | $54.12 | $54.12 | $38.16 | $44.04 | 35,194,732 |
June 2004 | $63.24 | $66.00 | $51.90 | $54.60 | 24,111,100 |
May 2004 | $60.24 | $65.28 | $56.64 | $64.20 | 18,217,084 |
April 2004 | $66.00 | $72.18 | $59.58 | $60.12 | 19,941,551 |
March 2004 | $76.32 | $79.02 | $61.14 | $66.24 | 19,809,169 |
February 2004 | $78.42 | $83.88 | $71.70 | $76.14 | 16,883,834 |
January 2004 | $75.12 | $93.06 | $73.02 | $78.30 | 23,629,698 |
December 2003 | $73.80 | $76.86 | $63.36 | $75.60 | 21,453,664 |
