| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $24.90 | $25.03 | $24.88 | $24.92 | 1,465,200 |
December 30 2004 | $24.80 | $24.94 | $24.78 | $24.90 | 1,550,000 |
December 29 2004 | $24.75 | $24.93 | $24.74 | $24.78 | 1,867,200 |
December 28 2004 | $24.49 | $24.87 | $24.48 | $24.83 | 2,049,200 |
December 27 2004 | $24.54 | $24.65 | $24.21 | $24.31 | 1,644,000 |
December 23 2004 | $24.66 | $24.77 | $24.40 | $24.51 | 1,539,200 |
December 22 2004 | $24.52 | $24.77 | $24.47 | $24.62 | 2,119,200 |
December 21 2004 | $24.65 | $24.72 | $24.41 | $24.59 | 3,219,600 |
December 20 2004 | $24.61 | $24.79 | $24.43 | $24.67 | 5,165,600 |
December 17 2004 | $24.05 | $24.43 | $24.04 | $24.36 | 4,617,400 |
December 16 2004 | $24.22 | $24.51 | $24.06 | $24.17 | 4,110,400 |
December 15 2004 | $23.97 | $24.53 | $23.88 | $24.33 | 4,790,400 |
December 14 2004 | $23.87 | $24.08 | $23.64 | $23.90 | 3,511,200 |
December 13 2004 | $23.60 | $23.94 | $23.43 | $23.87 | 2,838,200 |
December 10 2004 | $24.03 | $24.03 | $23.22 | $23.54 | 2,994,000 |
December 09 2004 | $22.98 | $23.75 | $22.77 | $23.60 | 4,525,000 |
December 08 2004 | $23.27 | $23.33 | $22.95 | $23.06 | 3,606,200 |
December 07 2004 | $23.52 | $23.61 | $23.25 | $23.27 | 3,853,600 |
December 06 2004 | $23.47 | $23.63 | $23.37 | $23.44 | 2,913,000 |
December 03 2004 | $23.69 | $23.78 | $23.46 | $23.68 | 3,667,400 |
December 02 2004 | $23.95 | $23.95 | $23.36 | $23.69 | 5,019,200 |
December 01 2004 | $23.94 | $24.35 | $23.78 | $23.95 | 4,509,600 |
November 30 2004 | $23.99 | $23.99 | $23.63 | $23.93 | 4,869,800 |
November 29 2004 | $24.41 | $24.51 | $23.57 | $24.06 | 3,795,600 |
November 26 2004 | $24.34 | $24.51 | $24.22 | $24.40 | 2,208,600 |
