| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $34.79 | $34.81 | $34.59 | $34.63 | 2,949,600 |
December 30 2004 | $34.79 | $34.86 | $34.68 | $34.71 | 3,206,800 |
December 29 2004 | $34.73 | $34.79 | $34.60 | $34.69 | 4,583,100 |
December 28 2004 | $34.82 | $34.90 | $34.73 | $34.82 | 4,089,000 |
December 27 2004 | $34.83 | $34.94 | $34.69 | $34.69 | 4,677,700 |
December 23 2004 | $34.43 | $34.82 | $34.43 | $34.73 | 5,552,700 |
December 22 2004 | $34.02 | $34.63 | $34.02 | $34.57 | 6,678,000 |
December 21 2004 | $34.45 | $34.46 | $34.20 | $34.38 | 9,117,100 |
December 20 2004 | $34.72 | $34.90 | $34.36 | $34.44 | 8,646,100 |
December 17 2004 | $34.38 | $35.09 | $34.38 | $34.72 | 18,006,800 |
December 16 2004 | $33.75 | $35.08 | $33.61 | $34.65 | 28,705,900 |
December 15 2004 | $33.34 | $33.52 | $33.11 | $33.26 | 7,329,000 |
December 14 2004 | $33.04 | $33.62 | $32.95 | $33.55 | 7,057,700 |
December 13 2004 | $33.03 | $33.21 | $32.55 | $33.12 | 8,681,000 |
December 10 2004 | $33.58 | $34.18 | $32.90 | $32.90 | 8,732,900 |
December 09 2004 | $33.39 | $33.59 | $33.18 | $33.48 | 7,539,100 |
December 08 2004 | $33.27 | $33.56 | $33.20 | $33.39 | 5,990,700 |
December 07 2004 | $33.34 | $33.83 | $32.96 | $32.99 | 11,385,900 |
December 06 2004 | $33.67 | $33.85 | $33.67 | $33.77 | 3,369,400 |
December 03 2004 | $33.72 | $34.02 | $33.59 | $33.81 | 6,053,700 |
December 02 2004 | $33.30 | $33.86 | $33.26 | $33.72 | 6,167,000 |
December 01 2004 | $32.95 | $33.47 | $32.89 | $33.42 | 5,431,500 |
November 30 2004 | $32.82 | $33.18 | $32.77 | $32.94 | 8,543,200 |
November 29 2004 | $33.03 | $33.26 | $32.71 | $32.88 | 5,021,800 |
November 26 2004 | $32.93 | $33.20 | $32.93 | $33.01 | 1,672,900 |
