| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $22.02 | $22.07 | $21.94 | $21.98 | 5,754,000 |
December 30 2004 | $22.06 | $22.15 | $22.00 | $22.02 | 4,745,700 |
December 29 2004 | $21.98 | $22.06 | $21.94 | $22.06 | 6,008,200 |
December 28 2004 | $21.95 | $22.14 | $21.94 | $22.09 | 5,420,000 |
December 27 2004 | $22.08 | $22.13 | $21.93 | $21.98 | 5,639,800 |
December 23 2004 | $22.04 | $22.24 | $22.03 | $22.06 | 8,556,100 |
December 22 2004 | $21.94 | $22.10 | $21.86 | $21.99 | 9,282,700 |
December 21 2004 | $21.77 | $22.11 | $21.77 | $22.01 | 8,686,400 |
December 20 2004 | $21.75 | $21.90 | $21.70 | $21.75 | 8,837,800 |
December 17 2004 | $21.52 | $21.87 | $21.51 | $21.70 | 14,179,700 |
December 16 2004 | $21.86 | $21.97 | $21.76 | $21.93 | 11,590,300 |
December 15 2004 | $21.86 | $22.11 | $21.84 | $21.99 | 13,420,900 |
December 14 2004 | $21.59 | $21.86 | $21.58 | $21.82 | 12,084,600 |
December 13 2004 | $21.41 | $21.63 | $21.36 | $21.55 | 14,880,100 |
December 10 2004 | $21.22 | $21.33 | $21.12 | $21.20 | 8,579,000 |
December 09 2004 | $20.98 | $21.35 | $20.98 | $21.23 | 10,360,900 |
December 08 2004 | $21.30 | $21.31 | $21.14 | $21.15 | 11,421,600 |
December 07 2004 | $21.52 | $21.58 | $21.29 | $21.30 | 8,779,000 |
December 06 2004 | $21.38 | $21.64 | $21.28 | $21.48 | 10,695,800 |
December 03 2004 | $21.62 | $21.70 | $21.40 | $21.44 | 10,918,000 |
December 02 2004 | $21.55 | $21.76 | $21.52 | $21.66 | 8,238,200 |
December 01 2004 | $21.29 | $21.57 | $21.28 | $21.57 | 11,122,800 |
November 30 2004 | $20.95 | $21.24 | $20.88 | $21.21 | 13,032,200 |
November 29 2004 | $21.23 | $21.33 | $20.91 | $21.02 | 10,747,600 |
November 26 2004 | $21.24 | $21.29 | $21.18 | $21.23 | 3,143,500 |