| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $23.61 | $23.85 | $23.25 | $23.78 | 244,765 |
December 30 2004 | $23.66 | $24.03 | $23.56 | $23.68 | 46,361 |
December 29 2004 | $23.65 | $23.75 | $23.36 | $23.54 | 37,086 |
December 28 2004 | $24.05 | $24.05 | $23.67 | $23.85 | 159,849 |
December 27 2004 | $24.05 | $24.11 | $23.23 | $23.95 | 118,834 |
December 23 2004 | $23.76 | $24.05 | $23.60 | $23.86 | 25,471 |
December 22 2004 | $23.50 | $23.77 | $23.25 | $23.70 | 88,852 |
December 21 2004 | $22.99 | $23.39 | $22.52 | $23.31 | 79,554 |
December 20 2004 | $22.44 | $23.38 | $22.44 | $22.82 | 56,966 |
December 17 2004 | $22.25 | $22.73 | $22.25 | $22.65 | 51,658 |
December 16 2004 | $22.00 | $22.72 | $22.00 | $22.59 | 79,517 |
December 15 2004 | $21.82 | $22.86 | $21.82 | $22.85 | 91,079 |
December 14 2004 | $22.27 | $22.55 | $21.99 | $22.36 | 61,406 |
December 13 2004 | $22.59 | $23.28 | $21.30 | $22.66 | 221,908 |
December 10 2004 | $22.77 | $22.77 | $22.00 | $22.50 | 109,724 |
December 09 2004 | $22.80 | $23.38 | $22.32 | $22.64 | 111,357 |
December 08 2004 | $21.98 | $23.16 | $20.35 | $23.01 | 429,163 |
December 07 2004 | $23.70 | $23.70 | $21.84 | $22.07 | 271,543 |
December 06 2004 | $23.94 | $23.94 | $22.56 | $23.09 | 330,591 |
December 03 2004 | $22.87 | $23.70 | $22.63 | $23.29 | 92,601 |
December 02 2004 | $23.35 | $23.39 | $22.59 | $23.02 | 211,253 |
December 01 2004 | $25.14 | $25.30 | $22.31 | $22.97 | 445,044 |
November 30 2004 | $24.05 | $26.73 | $23.90 | $25.08 | 398,281 |
November 29 2004 | $23.53 | $24.28 | $22.88 | $23.89 | 125,730 |
November 26 2004 | $22.08 | $22.93 | $22.08 | $22.92 | 9,952 |
