| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $38.72 | $42.65 | $37.98 | $42.08 | 136,069,000 |
November 2006 | $38.64 | $39.16 | $35.34 | $38.44 | 171,779,800 |
October 2006 | $38.46 | $41.20 | $36.51 | $38.20 | 200,568,400 |
September 2006 | $40.69 | $41.38 | $37.52 | $38.53 | 94,159,600 |
August 2006 | $37.20 | $40.79 | $36.42 | $40.69 | 104,044,700 |
July 2006 | $35.13 | $40.68 | $34.69 | $37.46 | 156,986,800 |
June 2006 | $34.57 | $37.10 | $33.60 | $35.07 | 146,019,700 |
May 2006 | $38.61 | $39.33 | $32.46 | $34.43 | 346,572,100 |
April 2006 | $44.33 | $44.33 | $36.47 | $38.96 | 293,812,400 |
March 2006 | $45.44 | $45.76 | $41.64 | $43.75 | 163,508,300 |
February 2006 | $46.42 | $46.88 | $43.25 | $45.58 | 99,779,000 |
January 2006 | $49.00 | $49.26 | $44.71 | $46.51 | 156,880,900 |
December 2005 | $47.30 | $50.58 | $47.25 | $48.64 | 115,006,400 |
November 2005 | $45.50 | $48.26 | $44.70 | $46.86 | 119,218,600 |
October 2005 | $44.00 | $45.71 | $42.15 | $45.32 | 118,202,500 |
September 2005 | $40.31 | $44.35 | $40.31 | $43.99 | 111,785,700 |
August 2005 | $40.97 | $41.79 | $39.21 | $40.31 | 90,521,300 |
July 2005 | $41.49 | $42.66 | $37.38 | $40.94 | 157,451,800 |
June 2005 | $38.12 | $41.99 | $37.97 | $40.81 | 107,510,900 |
May 2005 | $36.81 | $38.81 | $36.72 | $38.03 | 130,097,300 |
April 2005 | $37.48 | $39.04 | $34.68 | $36.99 | 160,957,400 |
March 2005 | $35.48 | $37.83 | $34.90 | $37.33 | 109,183,000 |
February 2005 | $34.80 | $35.95 | $33.90 | $35.67 | 100,686,000 |
January 2005 | $34.12 | $35.19 | $33.36 | $34.78 | 114,778,400 |
December 2004 | $32.08 | $34.73 | $31.01 | $34.44 | 128,600,000 |
