| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $34.64 | $34.64 | $34.41 | $34.41 | 478,000 |
December 30 2004 | $34.44 | $34.71 | $34.43 | $34.61 | 499,400 |
December 29 2004 | $34.30 | $34.54 | $34.22 | $34.47 | 634,800 |
December 28 2004 | $34.08 | $34.46 | $33.90 | $34.44 | 609,000 |
December 27 2004 | $34.36 | $34.45 | $34.17 | $34.17 | 536,000 |
December 23 2004 | $34.17 | $34.46 | $34.08 | $34.32 | 568,400 |
December 22 2004 | $34.19 | $34.27 | $33.94 | $34.06 | 918,400 |
December 21 2004 | $34.06 | $34.28 | $34.01 | $34.16 | 828,800 |
December 20 2004 | $34.13 | $34.13 | $33.67 | $33.88 | 701,800 |
December 17 2004 | $33.60 | $34.16 | $33.59 | $33.90 | 1,787,000 |
December 16 2004 | $34.03 | $34.10 | $33.70 | $33.82 | 1,038,600 |
December 15 2004 | $34.48 | $34.48 | $33.82 | $33.97 | 2,994,600 |
December 14 2004 | $34.21 | $34.47 | $34.10 | $34.47 | 1,091,200 |
December 13 2004 | $34.71 | $34.79 | $34.38 | $34.66 | 802,800 |
December 10 2004 | $34.78 | $34.86 | $34.43 | $34.62 | 1,068,200 |
December 09 2004 | $34.30 | $34.86 | $34.15 | $34.78 | 1,069,600 |
December 08 2004 | $33.85 | $34.56 | $33.85 | $34.50 | 922,000 |
December 07 2004 | $34.35 | $34.35 | $33.62 | $33.85 | 1,078,200 |
December 06 2004 | $34.06 | $34.42 | $34.01 | $34.38 | 1,283,000 |
December 03 2004 | $33.94 | $34.14 | $33.84 | $34.09 | 1,000,800 |
December 02 2004 | $33.86 | $34.19 | $33.78 | $33.97 | 794,400 |
December 01 2004 | $33.58 | $34.10 | $33.58 | $34.05 | 1,028,800 |
November 30 2004 | $33.38 | $33.88 | $33.33 | $33.76 | 1,093,200 |
November 29 2004 | $33.31 | $33.55 | $33.22 | $33.48 | 1,011,200 |
November 26 2004 | $32.95 | $33.37 | $32.89 | $33.17 | 330,800 |
