| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $30.17 | $30.29 | $29.89 | $30.23 | 645,400 |
December 30 2004 | $30.26 | $30.64 | $29.91 | $30.14 | 758,300 |
December 29 2004 | $30.29 | $30.36 | $29.95 | $30.16 | 566,500 |
December 28 2004 | $29.89 | $30.42 | $29.29 | $30.29 | 1,169,600 |
December 27 2004 | $30.55 | $30.87 | $29.55 | $30.01 | 800,700 |
December 23 2004 | $30.62 | $31.08 | $30.42 | $30.55 | 633,500 |
December 22 2004 | $29.73 | $31.21 | $29.54 | $30.55 | 1,837,400 |
December 21 2004 | $30.61 | $30.97 | $28.72 | $29.84 | 3,209,500 |
December 20 2004 | $33.19 | $34.00 | $30.44 | $30.61 | 6,098,000 |
December 17 2004 | $30.93 | $33.54 | $30.30 | $33.38 | 4,755,800 |
December 16 2004 | $30.29 | $31.87 | $30.17 | $30.93 | 7,778,200 |
December 15 2004 | $26.39 | $31.14 | $26.23 | $29.32 | 26,246,300 |