| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $105.22 | $105.54 | $104.51 | $104.79 | 2,746,348 |
December 30 2004 | $105.17 | $105.74 | $104.97 | $105.08 | 2,182,981 |
December 29 2004 | $104.99 | $105.08 | $104.56 | $104.97 | 2,335,993 |
December 28 2004 | $104.91 | $105.80 | $104.88 | $105.34 | 2,674,568 |
December 27 2004 | $105.80 | $106.06 | $104.99 | $104.99 | 2,065,483 |
December 23 2004 | $105.51 | $106.09 | $105.40 | $105.57 | 2,211,443 |
December 22 2004 | $105.57 | $106.63 | $105.25 | $105.77 | 3,629,385 |
December 21 2004 | $105.91 | $106.28 | $105.51 | $106.09 | 3,419,554 |
December 20 2004 | $105.37 | $106.17 | $105.37 | $105.91 | 3,573,088 |
December 17 2004 | $103.89 | $105.86 | $103.49 | $104.89 | 7,302,422 |
December 16 2004 | $106.46 | $107.00 | $105.60 | $105.91 | 4,971,520 |
December 15 2004 | $106.71 | $107.06 | $105.63 | $106.71 | 4,254,850 |
December 14 2004 | $106.71 | $107.74 | $106.11 | $106.68 | 5,502,503 |
December 13 2004 | $105.17 | $107.08 | $105.09 | $106.97 | 5,883,332 |
December 10 2004 | $103.17 | $105.06 | $102.75 | $104.72 | 6,685,325 |
December 09 2004 | $101.55 | $103.00 | $101.32 | $102.80 | 3,313,950 |
December 08 2004 | $101.75 | $102.46 | $101.43 | $101.92 | 3,419,680 |
December 07 2004 | $101.60 | $101.75 | $100.66 | $100.78 | 3,915,335 |
December 06 2004 | $101.75 | $102.09 | $101.58 | $101.80 | 2,442,285 |
December 03 2004 | $102.29 | $102.83 | $101.75 | $102.26 | 3,164,340 |
December 02 2004 | $102.32 | $103.00 | $102.03 | $102.57 | 3,334,065 |
December 01 2004 | $100.92 | $102.80 | $100.92 | $102.80 | 4,530,012 |
November 30 2004 | $100.75 | $101.63 | $100.75 | $100.92 | 4,813,292 |
November 29 2004 | $101.52 | $101.98 | $100.23 | $100.75 | 4,513,465 |
November 26 2004 | $101.60 | $101.69 | $101.15 | $101.15 | 1,646,323 |