| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $35.76 | $35.91 | $35.46 | $35.67 | 240,900 |
December 30 2004 | $35.58 | $35.81 | $35.47 | $35.73 | 186,100 |
December 29 2004 | $35.74 | $35.92 | $35.38 | $35.58 | 242,700 |
December 28 2004 | $35.09 | $35.83 | $35.09 | $35.83 | 318,900 |
December 27 2004 | $35.17 | $35.17 | $34.91 | $35.09 | 276,100 |
December 23 2004 | $35.20 | $35.37 | $35.02 | $35.16 | 258,900 |
December 22 2004 | $34.91 | $35.30 | $34.81 | $35.20 | 437,900 |
December 21 2004 | $35.14 | $35.51 | $34.99 | $35.26 | 337,000 |
December 20 2004 | $35.00 | $35.80 | $34.86 | $35.14 | 895,600 |
December 17 2004 | $34.42 | $34.93 | $34.36 | $34.92 | 1,015,500 |
December 16 2004 | $34.38 | $34.79 | $34.08 | $34.62 | 424,700 |
December 15 2004 | $34.20 | $34.83 | $33.99 | $34.51 | 639,600 |
December 14 2004 | $33.65 | $34.52 | $33.49 | $34.37 | 511,100 |
December 13 2004 | $33.84 | $33.96 | $33.43 | $33.51 | 366,500 |
December 10 2004 | $33.63 | $34.02 | $33.55 | $33.93 | 473,100 |
December 09 2004 | $33.23 | $33.89 | $32.72 | $33.69 | 521,700 |
December 08 2004 | $33.07 | $33.50 | $32.82 | $33.47 | 545,500 |
December 07 2004 | $33.68 | $33.84 | $32.99 | $33.07 | 622,700 |
December 06 2004 | $33.70 | $33.82 | $32.99 | $33.68 | 505,900 |
December 03 2004 | $33.21 | $33.79 | $33.17 | $33.70 | 552,200 |
December 02 2004 | $33.01 | $33.45 | $33.00 | $33.35 | 645,000 |
December 01 2004 | $32.44 | $33.31 | $32.44 | $33.26 | 727,800 |
November 30 2004 | $32.17 | $32.35 | $31.85 | $32.25 | 1,086,300 |
November 29 2004 | $32.68 | $32.70 | $32.25 | $32.26 | 587,300 |
November 26 2004 | $32.25 | $32.86 | $32.20 | $32.76 | 303,300 |