| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $18.71 | $19.05 | $18.52 | $18.55 | 1,803,777,700 |
November 2004 | $17.54 | $19.09 | $17.41 | $18.61 | 1,739,407,300 |
October 2004 | $17.33 | $17.99 | $17.16 | $17.42 | 1,300,591,200 |
September 2004 | $16.96 | $17.31 | $16.65 | $17.22 | 1,141,012,300 |
August 2004 | $17.55 | $17.73 | $16.68 | $17.00 | 1,094,195,300 |
July 2004 | $17.82 | $18.56 | $16.92 | $17.69 | 1,550,446,900 |
June 2004 | $16.23 | $17.88 | $16.06 | $17.73 | 1,534,889,700 |
May 2004 | $16.26 | $16.52 | $15.78 | $16.29 | 1,141,456,900 |
April 2004 | $15.49 | $17.21 | $15.43 | $16.23 | 1,558,947,800 |
March 2004 | $16.54 | $16.59 | $14.91 | $15.48 | 1,703,041,000 |
February 2004 | $17.14 | $17.26 | $16.36 | $16.47 | 1,032,065,600 |
January 2004 | $17.13 | $17.90 | $16.93 | $17.17 | 1,232,189,000 |
December 2003 | $16.08 | $17.11 | $15.83 | $16.99 | 1,476,461,300 |
November 2003 | $16.36 | $16.61 | $15.42 | $15.96 | 1,442,336,700 |
October 2003 | $17.31 | $18.27 | $16.09 | $16.23 | 1,400,032,500 |
September 2003 | $16.49 | $18.52 | $16.34 | $17.17 | 1,253,309,100 |
August 2003 | $16.26 | $16.64 | $15.70 | $16.38 | 966,506,900 |
July 2003 | $15.80 | $17.17 | $15.68 | $16.31 | 1,292,011,000 |
June 2003 | $15.42 | $16.37 | $14.57 | $15.83 | 1,569,995,800 |
May 2003 | $15.77 | $16.36 | $14.75 | $15.20 | 1,311,003,700 |
April 2003 | $15.10 | $16.32 | $14.79 | $15.79 | 1,249,617,700 |
March 2003 | $14.83 | $16.55 | $13.92 | $14.95 | 1,371,902,600 |
February 2003 | $14.75 | $15.38 | $14.16 | $14.63 | 1,346,970,800 |
January 2003 | $16.10 | $17.64 | $14.47 | $14.61 | 1,718,662,200 |
December 2002 | $18.05 | $18.14 | $15.78 | $15.91 | 1,268,370,200 |
