| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $34.80 | $34.80 | $34.56 | $34.56 | 478,000 |
December 30 2004 | $34.60 | $34.87 | $34.59 | $34.77 | 499,400 |
December 29 2004 | $34.45 | $34.70 | $34.37 | $34.63 | 634,800 |
December 28 2004 | $34.24 | $34.62 | $34.06 | $34.60 | 609,000 |
December 27 2004 | $34.51 | $34.61 | $34.32 | $34.32 | 536,000 |
December 23 2004 | $34.33 | $34.61 | $34.23 | $34.47 | 568,400 |
December 22 2004 | $34.35 | $34.43 | $34.09 | $34.22 | 918,400 |
December 21 2004 | $34.22 | $34.44 | $34.16 | $34.32 | 828,800 |
December 20 2004 | $34.28 | $34.28 | $33.82 | $34.04 | 701,800 |
December 17 2004 | $33.75 | $34.32 | $33.74 | $34.05 | 1,787,000 |
December 16 2004 | $34.18 | $34.25 | $33.85 | $33.98 | 1,038,600 |
December 15 2004 | $34.64 | $34.64 | $33.98 | $34.12 | 2,994,600 |
December 14 2004 | $34.36 | $34.62 | $34.26 | $34.62 | 1,091,200 |
December 13 2004 | $34.87 | $34.95 | $34.54 | $34.82 | 802,800 |
December 10 2004 | $34.94 | $35.02 | $34.58 | $34.78 | 1,068,200 |
December 09 2004 | $34.45 | $35.01 | $34.31 | $34.94 | 1,069,600 |
December 08 2004 | $34.01 | $34.72 | $34.01 | $34.65 | 922,000 |
December 07 2004 | $34.51 | $34.51 | $33.77 | $34.01 | 1,078,200 |
December 06 2004 | $34.22 | $34.58 | $34.17 | $34.53 | 1,283,000 |
December 03 2004 | $34.09 | $34.29 | $34.00 | $34.24 | 1,000,800 |
December 02 2004 | $34.01 | $34.34 | $33.93 | $34.13 | 794,400 |
December 01 2004 | $33.73 | $34.25 | $33.73 | $34.20 | 1,028,800 |
November 30 2004 | $33.53 | $34.04 | $33.48 | $33.91 | 1,093,200 |
November 29 2004 | $33.46 | $33.70 | $33.37 | $33.64 | 1,011,200 |
November 26 2004 | $33.10 | $33.52 | $33.04 | $33.32 | 330,800 |
