| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2005 | $18.56 | $18.67 | $18.46 | $18.52 | 65,002,900 |
December 2004 | $18.67 | $19.01 | $18.48 | $18.51 | 1,803,777,700 |
November 2004 | $17.50 | $19.05 | $17.38 | $18.57 | 1,739,407,300 |
October 2004 | $17.29 | $17.96 | $17.12 | $17.38 | 1,300,591,200 |
September 2004 | $16.92 | $17.27 | $16.62 | $17.19 | 1,141,012,300 |
August 2004 | $17.52 | $17.69 | $16.64 | $16.97 | 1,094,195,300 |
July 2004 | $17.79 | $18.52 | $16.89 | $17.66 | 1,550,446,900 |
June 2004 | $16.19 | $17.85 | $16.03 | $17.70 | 1,534,889,700 |
May 2004 | $16.23 | $16.48 | $15.75 | $16.25 | 1,141,456,900 |
April 2004 | $15.46 | $17.18 | $15.40 | $16.19 | 1,558,947,800 |
March 2004 | $16.50 | $16.56 | $14.88 | $15.45 | 1,703,041,000 |
February 2004 | $17.11 | $17.23 | $16.33 | $16.44 | 1,032,065,600 |
January 2004 | $17.09 | $17.87 | $16.89 | $17.13 | 1,232,189,000 |
December 2003 | $16.05 | $17.07 | $15.80 | $16.96 | 1,476,461,300 |
November 2003 | $16.33 | $16.58 | $15.39 | $15.93 | 1,442,336,700 |
October 2003 | $17.27 | $18.24 | $16.06 | $16.20 | 1,400,032,500 |
September 2003 | $16.45 | $18.49 | $16.31 | $17.13 | 1,253,309,100 |
August 2003 | $16.23 | $16.61 | $15.67 | $16.34 | 966,506,900 |
July 2003 | $15.77 | $17.14 | $15.65 | $16.27 | 1,292,011,000 |
June 2003 | $15.39 | $16.34 | $14.54 | $15.80 | 1,569,995,800 |
May 2003 | $15.74 | $16.33 | $14.72 | $15.17 | 1,311,003,700 |
April 2003 | $15.07 | $16.29 | $14.76 | $15.76 | 1,249,617,700 |
March 2003 | $14.80 | $16.52 | $13.90 | $14.92 | 1,371,902,600 |
February 2003 | $14.72 | $15.35 | $14.13 | $14.60 | 1,346,970,800 |
January 2003 | $16.06 | $17.60 | $14.44 | $14.58 | 1,718,662,200 |
