| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $17.58 | $17.72 | $17.56 | $17.59 | 2,929,300 |
December 30 2004 | $17.74 | $17.74 | $17.60 | $17.60 | 2,213,900 |
December 29 2004 | $17.77 | $17.82 | $17.64 | $17.74 | 3,106,100 |
December 28 2004 | $17.53 | $17.78 | $17.51 | $17.73 | 4,787,900 |
December 27 2004 | $17.52 | $17.60 | $17.40 | $17.52 | 3,252,400 |
December 23 2004 | $17.44 | $17.54 | $17.41 | $17.52 | 3,802,900 |
December 22 2004 | $17.23 | $17.57 | $17.23 | $17.56 | 6,840,200 |
December 21 2004 | $17.21 | $17.41 | $17.17 | $17.37 | 6,939,300 |
December 20 2004 | $17.17 | $17.30 | $17.07 | $17.14 | 7,034,500 |
December 17 2004 | $17.24 | $17.28 | $17.03 | $17.06 | 11,515,600 |
December 16 2004 | $17.23 | $17.35 | $17.19 | $17.33 | 7,976,000 |
December 15 2004 | $17.23 | $17.35 | $16.87 | $17.30 | 10,908,800 |
December 14 2004 | $17.07 | $17.30 | $17.01 | $17.29 | 9,848,600 |
December 13 2004 | $16.90 | $17.07 | $16.84 | $17.03 | 6,734,100 |
December 10 2004 | $16.93 | $17.11 | $16.63 | $16.83 | 8,289,700 |
December 09 2004 | $16.47 | $16.75 | $16.37 | $16.74 | 5,993,300 |
December 08 2004 | $16.52 | $16.53 | $16.36 | $16.51 | 4,387,400 |
December 07 2004 | $16.50 | $16.63 | $16.37 | $16.43 | 6,020,400 |
December 06 2004 | $16.51 | $16.67 | $16.48 | $16.49 | 4,334,100 |
December 03 2004 | $16.46 | $16.73 | $16.44 | $16.59 | 5,155,600 |
December 02 2004 | $16.43 | $16.55 | $16.33 | $16.50 | 4,611,100 |
December 01 2004 | $16.42 | $16.49 | $16.08 | $16.24 | 8,812,200 |
November 30 2004 | $16.50 | $16.52 | $16.28 | $16.36 | 5,481,000 |
November 29 2004 | $16.56 | $16.62 | $16.20 | $16.47 | 5,832,600 |
November 26 2004 | $16.27 | $16.56 | $16.27 | $16.56 | 2,234,900 |
