| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $18.37 | $18.47 | $18.32 | $18.35 | 54,964,531 |
December 30 2004 | $18.46 | $18.50 | $18.37 | $18.37 | 48,355,391 |
December 29 2004 | $18.44 | $18.54 | $18.42 | $18.47 | 47,635,840 |
December 28 2004 | $18.43 | $18.56 | $18.40 | $18.51 | 55,078,652 |
December 27 2004 | $18.55 | $18.61 | $18.42 | $18.44 | 55,967,812 |
December 23 2004 | $18.45 | $18.64 | $18.42 | $18.55 | 65,802,492 |
December 22 2004 | $18.43 | $18.64 | $18.39 | $18.52 | 63,797,059 |
December 21 2004 | $18.53 | $18.66 | $18.50 | $18.59 | 94,682,906 |
December 20 2004 | $18.55 | $18.64 | $18.46 | $18.51 | 85,552,844 |
December 17 2004 | $18.55 | $18.76 | $18.40 | $18.51 | 127,676,508 |
December 16 2004 | $18.64 | $18.73 | $18.55 | $18.65 | 89,295,555 |
December 15 2004 | $18.70 | $18.81 | $18.59 | $18.62 | 106,348,797 |
December 14 2004 | $18.57 | $18.77 | $18.57 | $18.70 | 127,852,102 |
December 13 2004 | $18.61 | $18.73 | $18.48 | $18.71 | 93,838,914 |
December 10 2004 | $18.59 | $18.66 | $18.57 | $18.59 | 70,949,547 |
December 09 2004 | $18.63 | $18.79 | $18.50 | $18.70 | 83,005,961 |
December 08 2004 | $18.55 | $18.79 | $18.48 | $18.79 | 95,655,000 |
December 07 2004 | $18.72 | $18.80 | $18.54 | $18.59 | 131,428,297 |
December 06 2004 | $18.61 | $18.84 | $18.59 | $18.77 | 55,315,812 |
December 03 2004 | $18.64 | $18.84 | $18.64 | $18.70 | 76,815,523 |
December 02 2004 | $18.72 | $18.81 | $18.48 | $18.60 | 96,125,031 |
December 01 2004 | $18.51 | $18.73 | $18.41 | $18.71 | 100,955,102 |
November 30 2004 | $18.37 | $18.55 | $18.33 | $18.41 | 76,200,961 |
November 29 2004 | $18.30 | $18.51 | $18.27 | $18.38 | 67,081,156 |
November 26 2004 | $18.24 | $18.42 | $18.23 | $18.26 | 24,407,699 |