| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $20.84 | $20.90 | $20.71 | $20.72 | 575,100 |
December 30 2004 | $20.73 | $20.84 | $20.63 | $20.82 | 743,700 |
December 29 2004 | $20.62 | $20.77 | $20.57 | $20.73 | 892,800 |
December 28 2004 | $20.52 | $20.66 | $20.52 | $20.63 | 966,600 |
December 27 2004 | $20.57 | $20.59 | $20.43 | $20.50 | 856,200 |
December 23 2004 | $20.52 | $20.60 | $20.51 | $20.55 | 736,500 |
December 22 2004 | $20.44 | $20.60 | $20.44 | $20.52 | 1,711,500 |
December 21 2004 | $20.32 | $20.44 | $20.29 | $20.41 | 1,072,500 |
December 20 2004 | $20.40 | $20.44 | $20.23 | $20.30 | 1,396,800 |
December 17 2004 | $20.46 | $20.46 | $20.29 | $20.37 | 2,256,900 |
December 16 2004 | $20.45 | $20.46 | $20.30 | $20.46 | 2,070,300 |
December 15 2004 | $20.46 | $20.48 | $20.37 | $20.44 | 1,947,600 |
December 14 2004 | $20.50 | $20.51 | $20.40 | $20.46 | 2,197,200 |
December 13 2004 | $20.47 | $20.49 | $20.40 | $20.49 | 1,821,900 |
December 10 2004 | $20.49 | $20.52 | $20.42 | $20.47 | 1,396,500 |
December 09 2004 | $20.53 | $20.57 | $20.41 | $20.53 | 1,266,000 |
December 08 2004 | $20.78 | $20.85 | $20.70 | $20.71 | 2,842,500 |
December 07 2004 | $20.69 | $20.88 | $20.60 | $20.73 | 1,496,700 |
December 06 2004 | $20.63 | $20.65 | $20.43 | $20.63 | 1,352,400 |
December 03 2004 | $20.79 | $20.86 | $20.64 | $20.69 | 1,754,700 |
December 02 2004 | $20.78 | $20.93 | $20.74 | $20.86 | 1,405,500 |
December 01 2004 | $20.63 | $20.89 | $20.60 | $20.83 | 1,726,500 |
November 30 2004 | $20.27 | $20.63 | $20.22 | $20.61 | 1,881,900 |
November 29 2004 | $20.24 | $20.40 | $20.16 | $20.30 | 1,302,600 |
November 26 2004 | $20.14 | $20.27 | $20.14 | $20.16 | 313,200 |