| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $22.20 | $22.26 | $21.83 | $21.87 | 9,275,422 |
December 30 2004 | $22.10 | $22.24 | $22.05 | $22.13 | 8,930,586 |
December 29 2004 | $21.84 | $22.25 | $21.82 | $22.10 | 16,516,766 |
December 28 2004 | $21.28 | $21.85 | $21.27 | $21.83 | 15,100,588 |
December 27 2004 | $21.44 | $21.53 | $21.20 | $21.21 | 11,673,554 |
December 23 2004 | $21.32 | $21.39 | $21.22 | $21.30 | 8,450,802 |
December 22 2004 | $21.36 | $21.47 | $21.16 | $21.32 | 12,001,836 |
December 21 2004 | $21.52 | $21.55 | $21.17 | $21.37 | 15,515,244 |
December 20 2004 | $21.66 | $21.85 | $21.42 | $21.55 | 15,368,732 |
December 17 2004 | $21.69 | $21.82 | $21.55 | $21.57 | 13,768,976 |
December 16 2004 | $21.97 | $22.04 | $21.61 | $21.74 | 13,537,298 |
December 15 2004 | $22.07 | $22.21 | $21.92 | $22.06 | 15,463,368 |
December 14 2004 | $21.76 | $21.90 | $21.57 | $21.84 | 12,179,098 |
December 13 2004 | $21.58 | $21.84 | $21.45 | $21.80 | 13,028,798 |
December 10 2004 | $21.76 | $21.85 | $21.49 | $21.50 | 14,312,296 |
December 09 2004 | $21.39 | $21.89 | $21.30 | $21.84 | 17,277,216 |
December 08 2004 | $21.47 | $21.59 | $21.15 | $21.54 | 20,071,300 |
December 07 2004 | $21.90 | $21.90 | $21.37 | $21.41 | 16,482,094 |
December 06 2004 | $21.84 | $21.97 | $21.71 | $21.87 | 11,998,118 |
December 03 2004 | $21.97 | $22.05 | $21.71 | $21.88 | 18,717,978 |
December 02 2004 | $21.37 | $22.03 | $21.34 | $21.99 | 22,046,960 |
December 01 2004 | $21.25 | $21.39 | $20.92 | $21.39 | 17,728,768 |
November 30 2004 | $21.13 | $21.32 | $21.05 | $21.11 | 12,448,132 |
November 29 2004 | $21.19 | $21.21 | $20.87 | $21.17 | 14,588,226 |
November 26 2004 | $21.10 | $21.17 | $20.88 | $20.96 | 5,163,534 |
