| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $20.01 | $21.06 | $17.93 | $18.26 | 21,690,007 |
November 2005 | $14.93 | $20.17 | $14.42 | $19.91 | 23,919,774 |
October 2005 | $16.56 | $16.95 | $13.89 | $15.08 | 23,039,522 |
September 2005 | $16.34 | $16.56 | $15.20 | $16.47 | 26,033,552 |
August 2005 | $18.37 | $19.47 | $16.18 | $16.35 | 27,090,412 |
July 2005 | $16.62 | $18.72 | $16.36 | $18.36 | 14,604,445 |
June 2005 | $17.92 | $18.64 | $16.64 | $16.65 | 22,030,237 |
May 2005 | $16.93 | $18.86 | $16.64 | $18.24 | 12,681,882 |
April 2005 | $17.96 | $18.31 | $16.15 | $16.89 | 14,750,848 |
March 2005 | $19.65 | $20.17 | $17.44 | $17.87 | 25,659,125 |
February 2005 | $18.26 | $20.86 | $18.03 | $19.56 | 20,529,029 |
January 2005 | $21.88 | $22.00 | $17.54 | $18.38 | 18,360,628 |
December 2004 | $20.55 | $22.43 | $20.40 | $21.84 | 20,895,002 |
November 2004 | $20.80 | $22.25 | $20.24 | $20.47 | 23,114,116 |
October 2004 | $19.37 | $21.50 | $18.98 | $20.88 | 27,277,231 |
September 2004 | $18.17 | $20.54 | $17.62 | $19.17 | 23,789,290 |
August 2004 | $19.63 | $20.09 | $15.94 | $18.09 | 32,111,358 |
July 2004 | $23.58 | $23.58 | $17.98 | $19.85 | 27,487,157 |
June 2004 | $25.12 | $25.35 | $21.82 | $23.54 | 23,847,320 |
May 2004 | $21.18 | $25.42 | $20.63 | $25.12 | 25,101,578 |
April 2004 | $22.77 | $25.14 | $20.86 | $21.02 | 19,220,548 |
March 2004 | $24.14 | $24.75 | $20.58 | $22.83 | 28,283,275 |
February 2004 | $25.12 | $26.47 | $22.45 | $24.12 | 29,311,583 |
January 2004 | $23.00 | $27.54 | $22.86 | $24.93 | 21,817,437 |
December 2003 | $24.59 | $24.85 | $20.06 | $22.76 | 26,690,243 |
