| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $38.17 | $42.04 | $37.43 | $41.48 | 136,061,900 |
November 2006 | $38.09 | $38.60 | $34.83 | $37.89 | 171,778,000 |
October 2006 | $37.91 | $40.61 | $35.98 | $37.66 | 200,547,501 |
September 2006 | $40.10 | $40.79 | $36.99 | $37.98 | 94,134,600 |
August 2006 | $36.67 | $40.20 | $35.90 | $40.10 | 104,042,800 |
July 2006 | $34.62 | $40.10 | $34.19 | $36.92 | 156,973,800 |
June 2006 | $34.07 | $36.57 | $33.12 | $34.57 | 145,968,300 |
May 2006 | $38.06 | $38.77 | $31.99 | $33.94 | 346,509,799 |
April 2006 | $43.69 | $43.69 | $35.94 | $38.40 | 293,779,700 |
March 2006 | $44.79 | $45.11 | $41.05 | $43.12 | 163,271,300 |
February 2006 | $45.75 | $46.21 | $42.63 | $44.93 | 99,771,200 |
January 2006 | $48.30 | $48.55 | $44.07 | $45.85 | 156,888,100 |
December 2005 | $46.62 | $49.85 | $46.57 | $47.94 | 114,949,200 |
November 2005 | $44.84 | $47.57 | $44.06 | $46.19 | 119,228,300 |
October 2005 | $43.37 | $45.06 | $41.54 | $44.67 | 118,362,900 |
September 2005 | $39.74 | $43.72 | $39.03 | $43.36 | 111,788,500 |
August 2005 | $40.38 | $41.19 | $38.65 | $39.74 | 91,059,300 |
July 2005 | $40.89 | $42.05 | $36.84 | $40.35 | 157,754,400 |
June 2005 | $37.57 | $41.39 | $37.43 | $40.23 | 108,972,500 |
May 2005 | $36.29 | $38.25 | $36.19 | $37.48 | 130,230,000 |
April 2005 | $36.94 | $38.48 | $34.18 | $36.46 | 161,121,400 |
March 2005 | $34.98 | $37.29 | $34.40 | $36.80 | 109,859,200 |
February 2005 | $34.30 | $35.44 | $33.42 | $35.16 | 101,226,000 |
January 2005 | $33.63 | $34.69 | $32.88 | $34.28 | 114,509,400 |
December 2004 | $31.62 | $34.23 | $30.57 | $33.95 | 129,150,000 |
