| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $60.34 | $60.81 | $60.09 | $60.64 | 764,500 |
December 30 2004 | $60.57 | $60.81 | $60.33 | $60.33 | 642,200 |
December 29 2004 | $60.60 | $60.75 | $60.24 | $60.60 | 736,500 |
December 28 2004 | $60.05 | $60.59 | $60.02 | $60.45 | 1,068,300 |
December 27 2004 | $59.19 | $59.82 | $59.05 | $59.63 | 866,200 |
December 23 2004 | $59.56 | $59.61 | $59.28 | $59.35 | 470,000 |
December 22 2004 | $59.59 | $59.62 | $59.43 | $59.57 | 712,800 |
December 21 2004 | $59.23 | $59.66 | $59.15 | $59.59 | 1,019,900 |
December 20 2004 | $59.22 | $59.65 | $58.99 | $58.99 | 952,300 |
December 17 2004 | $58.48 | $59.17 | $58.48 | $59.07 | 1,483,400 |
December 16 2004 | $59.19 | $59.35 | $58.69 | $58.92 | 1,043,100 |
December 15 2004 | $58.69 | $59.48 | $58.49 | $59.37 | 1,314,400 |
December 14 2004 | $58.97 | $59.04 | $58.48 | $58.94 | 1,098,400 |
December 13 2004 | $58.67 | $59.03 | $58.04 | $59.03 | 2,157,300 |
December 10 2004 | $57.21 | $59.23 | $57.21 | $58.41 | 3,081,200 |
December 09 2004 | $56.49 | $57.03 | $55.83 | $57.02 | 1,325,300 |
December 08 2004 | $56.60 | $56.74 | $56.09 | $56.60 | 1,101,500 |
December 07 2004 | $57.14 | $57.48 | $56.65 | $56.66 | 1,265,800 |
December 06 2004 | $56.27 | $57.45 | $56.27 | $57.14 | 1,297,300 |
December 03 2004 | $57.35 | $57.61 | $56.74 | $57.06 | 1,182,100 |
December 02 2004 | $57.05 | $57.81 | $56.86 | $57.54 | 1,782,200 |
December 01 2004 | $56.63 | $57.32 | $56.63 | $57.10 | 1,205,300 |
November 30 2004 | $56.54 | $56.82 | $56.24 | $56.58 | 1,130,400 |
November 29 2004 | $57.32 | $57.37 | $56.37 | $56.53 | 1,308,700 |
November 26 2004 | $57.53 | $57.60 | $57.39 | $57.59 | 377,800 |