| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $57.55 | $57.99 | $57.37 | $57.37 | 35,000 |
December 30 2004 | $57.49 | $58.00 | $57.38 | $57.54 | 41,500 |
December 29 2004 | $57.78 | $57.79 | $57.29 | $57.37 | 42,300 |
December 28 2004 | $57.00 | $57.79 | $56.99 | $57.79 | 72,600 |
December 27 2004 | $57.91 | $57.91 | $56.74 | $57.00 | 56,100 |
December 23 2004 | $57.99 | $58.08 | $57.56 | $57.91 | 90,300 |
December 22 2004 | $57.45 | $57.55 | $57.12 | $57.44 | 59,300 |
December 21 2004 | $57.98 | $57.98 | $57.58 | $57.60 | 54,800 |
December 20 2004 | $58.60 | $58.95 | $57.62 | $57.99 | 17,000 |
December 17 2004 | $59.05 | $59.09 | $58.09 | $58.80 | 109,700 |
December 16 2004 | $59.65 | $59.65 | $58.85 | $59.05 | 89,500 |
December 15 2004 | $58.71 | $59.99 | $58.71 | $59.50 | 96,900 |
December 14 2004 | $58.45 | $58.96 | $58.45 | $58.72 | 25,800 |
December 13 2004 | $58.50 | $59.50 | $58.17 | $58.31 | 80,500 |
December 10 2004 | $57.66 | $59.02 | $57.66 | $58.50 | 27,400 |
December 09 2004 | $57.60 | $58.26 | $56.94 | $57.99 | 35,000 |
December 08 2004 | $57.20 | $58.11 | $56.80 | $57.74 | 27,900 |
December 07 2004 | $57.95 | $57.96 | $57.30 | $57.30 | 57,300 |
December 06 2004 | $57.53 | $58.11 | $57.30 | $58.00 | 90,600 |
December 03 2004 | $57.00 | $57.91 | $57.00 | $57.76 | 72,300 |
December 02 2004 | $56.92 | $57.50 | $55.62 | $57.00 | 47,100 |
December 01 2004 | $56.55 | $57.47 | $56.55 | $57.05 | 66,900 |
November 30 2004 | $56.90 | $56.98 | $55.87 | $56.70 | 58,300 |
November 29 2004 | $55.50 | $57.14 | $55.15 | $56.50 | 108,000 |
November 26 2004 | $56.05 | $56.18 | $55.26 | $55.26 | 9,500 |