| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $34.52 | $34.66 | $34.20 | $34.36 | 803,400 |
December 30 2004 | $34.48 | $34.72 | $34.06 | $34.52 | 1,510,400 |
December 29 2004 | $33.72 | $34.14 | $33.46 | $34.03 | 1,191,800 |
December 28 2004 | $32.87 | $33.89 | $32.87 | $33.82 | 1,463,400 |
December 27 2004 | $33.21 | $33.29 | $32.55 | $32.76 | 1,050,800 |
December 23 2004 | $33.30 | $33.37 | $32.93 | $33.30 | 422,200 |
December 22 2004 | $33.04 | $33.73 | $32.97 | $33.23 | 1,378,800 |
December 21 2004 | $32.32 | $33.24 | $31.82 | $33.06 | 2,170,400 |
December 20 2004 | $33.11 | $33.59 | $32.21 | $32.27 | 2,263,600 |
December 17 2004 | $32.71 | $33.06 | $32.50 | $32.99 | 1,378,200 |
December 16 2004 | $32.12 | $32.71 | $31.84 | $32.71 | 2,256,000 |
December 15 2004 | $31.88 | $32.69 | $31.54 | $32.08 | 4,053,800 |
December 14 2004 | $31.67 | $32.05 | $31.67 | $32.04 | 2,238,800 |
December 13 2004 | $31.04 | $31.76 | $31.04 | $31.65 | 1,433,400 |
December 10 2004 | $29.71 | $31.06 | $29.71 | $31.03 | 2,485,200 |
December 09 2004 | $29.54 | $29.76 | $29.24 | $29.71 | 1,654,000 |
December 08 2004 | $29.71 | $29.78 | $29.50 | $29.62 | 1,118,200 |
December 07 2004 | $29.84 | $30.04 | $29.45 | $29.46 | 690,600 |
December 06 2004 | $29.95 | $29.95 | $29.64 | $29.84 | 580,400 |
December 03 2004 | $29.62 | $30.61 | $29.28 | $30.01 | 3,413,600 |
December 02 2004 | $28.65 | $28.81 | $28.51 | $28.67 | 1,853,800 |
December 01 2004 | $27.58 | $28.70 | $27.51 | $28.65 | 2,807,600 |
November 30 2004 | $27.68 | $27.87 | $27.40 | $27.54 | 971,200 |
November 29 2004 | $27.89 | $28.09 | $27.53 | $27.60 | 1,257,200 |
November 26 2004 | $27.37 | $27.87 | $27.21 | $27.77 | 421,600 |