| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $59.12 | $59.18 | $58.60 | $58.72 | 380,000 |
December 30 2004 | $59.12 | $59.58 | $58.48 | $59.12 | 725,000 |
December 29 2004 | $59.26 | $59.74 | $59.14 | $59.30 | 590,000 |
December 28 2004 | $58.20 | $59.14 | $58.20 | $59.08 | 485,000 |
December 27 2004 | $59.20 | $59.20 | $58.64 | $58.74 | 435,000 |
December 23 2004 | $59.66 | $59.68 | $59.30 | $59.38 | 330,000 |
December 22 2004 | $58.50 | $59.88 | $58.44 | $59.45 | 1,030,000 |
December 21 2004 | $57.70 | $58.16 | $57.70 | $58.12 | 900,000 |
December 20 2004 | $57.16 | $57.50 | $57.10 | $57.48 | 485,000 |
December 17 2004 | $57.10 | $57.44 | $57.02 | $57.24 | 575,000 |
December 16 2004 | $56.60 | $57.28 | $56.60 | $57.21 | 1,015,000 |
December 15 2004 | $56.02 | $56.64 | $56.00 | $56.60 | 555,000 |
December 14 2004 | $55.64 | $56.04 | $55.60 | $56.04 | 485,000 |
December 13 2004 | $55.64 | $55.90 | $55.52 | $55.82 | 955,000 |
December 10 2004 | $56.00 | $56.00 | $55.56 | $55.84 | 720,000 |
December 09 2004 | $56.20 | $56.24 | $55.92 | $56.04 | 380,000 |
December 08 2004 | $55.90 | $56.40 | $55.84 | $56.34 | 355,000 |
December 07 2004 | $55.80 | $56.38 | $55.80 | $56.02 | 450,000 |
December 06 2004 | $56.40 | $56.50 | $55.92 | $55.98 | 720,000 |
December 03 2004 | $56.24 | $57.18 | $56.24 | $56.56 | 715,000 |
December 02 2004 | $55.60 | $56.38 | $55.60 | $56.30 | 750,000 |
December 01 2004 | $55.60 | $55.98 | $55.60 | $55.77 | 585,000 |
November 30 2004 | $55.80 | $56.00 | $55.54 | $55.60 | 615,000 |
November 29 2004 | $56.00 | $56.28 | $55.60 | $55.98 | 355,000 |
November 26 2004 | $55.98 | $56.44 | $55.86 | $56.06 | 325,000 |
