| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $38.05 | $38.31 | $37.82 | $37.93 | 1,290,100 |
December 30 2004 | $38.48 | $38.48 | $37.68 | $38.01 | 1,864,800 |
December 29 2004 | $38.51 | $38.77 | $38.03 | $38.28 | 2,474,100 |
December 28 2004 | $37.46 | $38.57 | $37.18 | $38.55 | 2,110,800 |
December 27 2004 | $38.12 | $38.12 | $37.28 | $37.45 | 2,664,000 |
December 23 2004 | $38.55 | $38.96 | $37.39 | $37.50 | 2,786,600 |
December 22 2004 | $38.43 | $38.93 | $37.62 | $38.12 | 4,785,200 |
December 21 2004 | $36.37 | $38.25 | $35.97 | $38.18 | 4,774,100 |
December 20 2004 | $35.86 | $36.21 | $35.59 | $35.97 | 7,417,800 |
December 17 2004 | $34.54 | $35.99 | $34.37 | $35.99 | 10,935,600 |
December 16 2004 | $34.97 | $35.07 | $34.33 | $34.69 | 2,502,200 |
December 15 2004 | $34.51 | $34.99 | $34.41 | $34.77 | 4,586,600 |
December 14 2004 | $34.45 | $34.68 | $33.80 | $34.44 | 2,592,400 |
December 13 2004 | $33.36 | $34.44 | $33.22 | $34.44 | 3,717,400 |
December 10 2004 | $32.79 | $33.19 | $32.76 | $33.12 | 2,544,600 |
December 09 2004 | $32.10 | $32.62 | $31.99 | $32.60 | 2,760,400 |
December 08 2004 | $32.76 | $33.19 | $32.29 | $32.60 | 3,765,400 |
December 07 2004 | $33.66 | $33.72 | $33.00 | $33.06 | 3,323,200 |
December 06 2004 | $33.56 | $33.65 | $33.22 | $33.56 | 2,277,000 |
December 03 2004 | $33.45 | $33.57 | $33.10 | $33.37 | 3,464,800 |
December 02 2004 | $33.24 | $33.27 | $32.87 | $33.03 | 3,139,400 |
December 01 2004 | $32.92 | $33.20 | $32.74 | $33.16 | 2,308,000 |
November 30 2004 | $32.96 | $33.28 | $32.29 | $32.68 | 3,687,800 |
November 29 2004 | $31.86 | $32.99 | $31.73 | $32.85 | 3,167,000 |
November 26 2004 | $32.40 | $32.64 | $32.36 | $32.47 | 567,600 |
