| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $32.08 | $34.73 | $31.01 | $34.44 | 128,600,000 |
November 2004 | $28.25 | $33.00 | $28.01 | $32.42 | 138,783,800 |
October 2004 | $28.99 | $29.42 | $25.28 | $28.33 | 215,193,400 |
September 2004 | $25.82 | $29.25 | $25.76 | $28.85 | 111,911,000 |
August 2004 | $24.30 | $25.89 | $23.75 | $25.87 | 99,419,800 |
July 2004 | $23.98 | $25.86 | $23.22 | $24.61 | 181,691,400 |
June 2004 | $25.63 | $25.82 | $23.59 | $24.36 | 116,741,200 |
May 2004 | $24.06 | $25.56 | $22.93 | $25.53 | 141,764,400 |
April 2004 | $25.18 | $26.80 | $23.87 | $24.06 | 157,399,800 |
March 2004 | $24.25 | $25.24 | $23.70 | $25.21 | 113,328,600 |
February 2004 | $23.78 | $24.36 | $22.73 | $24.25 | 114,910,800 |
January 2004 | $23.09 | $23.86 | $21.69 | $23.81 | 118,582,000 |
December 2003 | $21.14 | $22.94 | $20.55 | $22.75 | 96,614,000 |
November 2003 | $20.06 | $21.47 | $18.61 | $21.08 | 128,575,800 |
October 2003 | $19.68 | $21.76 | $19.36 | $19.90 | 150,185,600 |
September 2003 | $19.36 | $19.94 | $18.73 | $19.68 | 103,746,800 |
August 2003 | $20.38 | $20.88 | $18.58 | $19.33 | 119,972,400 |
July 2003 | $19.65 | $22.00 | $18.48 | $20.37 | 151,816,600 |
June 2003 | $18.79 | $20.60 | $18.32 | $19.65 | 147,963,600 |
May 2003 | $18.02 | $19.21 | $17.49 | $18.76 | 169,499,200 |
April 2003 | $17.93 | $18.60 | $17.25 | $18.02 | 225,303,200 |
March 2003 | $16.28 | $18.12 | $16.07 | $17.93 | 166,294,800 |
February 2003 | $17.18 | $17.35 | $15.33 | $16.20 | 184,301,200 |
January 2003 | $16.32 | $17.18 | $15.83 | $17.18 | 190,502,400 |
December 2002 | $16.00 | $16.56 | $14.91 | $16.32 | 196,893,200 |
