| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $27.47 | $29.46 | $25.07 | $25.56 | 136,518 |
November 2005 | $33.00 | $34.33 | $25.91 | $27.02 | 42,881 |
October 2005 | $31.23 | $33.62 | $29.90 | $32.34 | 19,877 |
September 2005 | $33.00 | $33.22 | $29.81 | $31.67 | 18,031 |
August 2005 | $35.44 | $37.96 | $31.19 | $33.45 | 19,018 |
July 2005 | $27.24 | $36.99 | $27.02 | $35.66 | 22,989 |
June 2005 | $28.79 | $29.90 | $26.36 | $27.02 | 28,851 |
May 2005 | $36.77 | $37.57 | $25.69 | $28.66 | 44,988 |
April 2005 | $39.87 | $43.19 | $34.55 | $36.77 | 84,370 |
March 2005 | $39.32 | $45.27 | $35.58 | $40.40 | 430,012 |
February 2005 | $36.99 | $41.25 | $36.50 | $39.32 | 30,718 |
January 2005 | $33.67 | $36.55 | $32.39 | $36.49 | 12,053 |
December 2004 | $34.40 | $34.40 | $32.39 | $33.17 | 15,035 |
November 2004 | $33.17 | $35.16 | $31.75 | $35.16 | 28,512 |
October 2004 | $33.00 | $34.22 | $32.17 | $32.78 | 35,381 |
September 2004 | $33.00 | $35.16 | $32.86 | $32.86 | 18,534 |
August 2004 | $32.20 | $34.47 | $32.14 | $34.25 | 163,039 |
July 2004 | $33.89 | $35.88 | $32.17 | $32.67 | 28,122 |
June 2004 | $37.16 | $38.21 | $31.64 | $33.97 | 53,913 |
May 2004 | $32.39 | $37.65 | $32.39 | $37.65 | 65,059 |
April 2004 | $31.16 | $34.00 | $31.01 | $32.39 | 20,347 |
March 2004 | $28.74 | $30.87 | $27.74 | $30.72 | 61,042 |
February 2004 | $30.03 | $32.50 | $28.10 | $28.24 | 72,577 |
January 2004 | $31.70 | $33.22 | $29.80 | $30.18 | 36,419 |
December 2003 | $29.76 | $32.40 | $29.07 | $32.11 | 82,556 |
