| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $76.08 | $76.14 | $75.45 | $75.45 | 1,487,400 |
December 30 2004 | $76.07 | $76.57 | $75.98 | $76.08 | 1,629,000 |
December 29 2004 | $76.07 | $76.26 | $75.66 | $75.89 | 1,588,100 |
December 28 2004 | $75.56 | $76.29 | $75.56 | $76.25 | 1,806,500 |
December 27 2004 | $76.11 | $76.17 | $75.27 | $75.56 | 1,716,700 |
December 23 2004 | $75.89 | $76.44 | $75.67 | $75.67 | 2,011,800 |
December 22 2004 | $75.74 | $76.51 | $75.58 | $75.71 | 3,505,200 |
December 21 2004 | $75.42 | $76.28 | $75.19 | $76.15 | 5,247,400 |
December 20 2004 | $75.24 | $76.16 | $74.74 | $75.27 | 4,836,200 |
December 17 2004 | $75.42 | $76.57 | $74.69 | $75.24 | 7,853,300 |
December 16 2004 | $77.01 | $77.59 | $75.93 | $76.43 | 8,113,500 |
December 15 2004 | $79.51 | $80.07 | $78.80 | $79.22 | 4,820,700 |
December 14 2004 | $80.09 | $80.09 | $79.51 | $79.68 | 4,179,100 |
December 13 2004 | $79.73 | $80.41 | $79.36 | $80.09 | 4,202,500 |
December 10 2004 | $78.68 | $79.72 | $77.77 | $79.33 | 3,898,700 |
December 09 2004 | $77.37 | $78.19 | $77.01 | $77.95 | 2,581,600 |
December 08 2004 | $77.25 | $78.09 | $76.86 | $77.36 | 3,038,900 |
December 07 2004 | $78.12 | $78.17 | $76.93 | $76.93 | 2,280,000 |
December 06 2004 | $77.63 | $78.12 | $77.12 | $77.72 | 2,334,600 |
December 03 2004 | $77.30 | $77.65 | $76.51 | $77.21 | 2,728,700 |
December 02 2004 | $76.88 | $77.93 | $76.77 | $77.30 | 3,503,400 |
December 01 2004 | $76.32 | $76.98 | $76.11 | $76.87 | 3,123,200 |
November 30 2004 | $75.82 | $76.37 | $75.81 | $75.97 | 2,966,500 |
November 29 2004 | $76.45 | $76.57 | $75.79 | $76.20 | 2,881,900 |
November 26 2004 | $76.11 | $76.43 | $76.02 | $76.03 | 796,200 |
