| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $41.21 | $41.25 | $40.93 | $41.10 | 419,040 |
December 30 2004 | $41.24 | $41.27 | $41.09 | $41.18 | 615,640 |
December 29 2004 | $41.17 | $41.25 | $41.08 | $41.23 | 514,954 |
December 28 2004 | $40.94 | $41.25 | $40.71 | $41.25 | 799,319 |
December 27 2004 | $41.00 | $41.21 | $40.87 | $40.94 | 368,406 |
December 23 2004 | $40.81 | $41.16 | $40.81 | $40.99 | 429,283 |
December 22 2004 | $40.44 | $40.97 | $40.44 | $40.80 | 488,414 |
December 21 2004 | $40.63 | $40.88 | $40.41 | $40.43 | 600,857 |
December 20 2004 | $40.75 | $40.90 | $40.47 | $40.53 | 468,394 |
December 17 2004 | $40.22 | $40.77 | $40.21 | $40.75 | 987,770 |
December 16 2004 | $40.02 | $40.52 | $39.91 | $40.46 | 801,414 |
December 15 2004 | $40.25 | $40.42 | $39.97 | $40.04 | 768,473 |
December 14 2004 | $40.06 | $40.55 | $40.02 | $40.34 | 880,100 |
December 13 2004 | $40.82 | $40.82 | $40.18 | $40.18 | 1,644,383 |
December 10 2004 | $40.77 | $40.77 | $40.37 | $40.57 | 1,263,871 |
December 09 2004 | $39.62 | $40.75 | $39.60 | $40.70 | 900,238 |
December 08 2004 | $39.24 | $39.95 | $39.24 | $39.81 | 1,046,203 |
December 07 2004 | $39.59 | $39.59 | $39.16 | $39.23 | 899,656 |
December 06 2004 | $39.68 | $39.69 | $39.39 | $39.59 | 652,655 |
December 03 2004 | $39.46 | $39.90 | $39.46 | $39.60 | 816,197 |
December 02 2004 | $39.58 | $39.62 | $39.32 | $39.49 | 565,820 |
December 01 2004 | $39.60 | $39.63 | $39.49 | $39.58 | 995,802 |
November 30 2004 | $39.39 | $39.66 | $39.29 | $39.56 | 985,559 |
November 29 2004 | $39.59 | $39.67 | $39.09 | $39.42 | 811,890 |
November 26 2004 | $39.06 | $39.69 | $39.06 | $39.51 | 581,767 |
