| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $49.23 | $50.06 | $49.04 | $49.30 | 321,613 |
December 30 2004 | $49.40 | $49.77 | $48.84 | $49.19 | 190,587 |
December 29 2004 | $48.70 | $49.75 | $48.65 | $49.37 | 214,500 |
December 28 2004 | $47.86 | $49.00 | $47.86 | $49.00 | 317,853 |
December 27 2004 | $48.05 | $48.42 | $47.69 | $47.90 | 278,010 |
December 23 2004 | $48.22 | $48.45 | $48.08 | $48.18 | 286,486 |
December 22 2004 | $48.75 | $49.32 | $47.76 | $48.10 | 542,124 |
December 21 2004 | $48.24 | $49.74 | $48.19 | $48.65 | 1,589,217 |
December 20 2004 | $49.30 | $50.25 | $49.29 | $50.06 | 306,707 |
December 17 2004 | $49.70 | $50.08 | $49.33 | $49.38 | 393,223 |
December 16 2004 | $46.60 | $50.63 | $46.52 | $49.74 | 1,710,889 |
December 15 2004 | $47.89 | $49.08 | $47.39 | $48.81 | 412,700 |
December 14 2004 | $48.75 | $49.14 | $47.51 | $47.54 | 614,777 |
December 13 2004 | $47.05 | $48.90 | $47.05 | $48.68 | 323,117 |
December 10 2004 | $46.68 | $47.86 | $46.54 | $46.93 | 241,680 |
December 09 2004 | $45.78 | $46.94 | $45.52 | $46.76 | 427,278 |
December 08 2004 | $45.56 | $46.05 | $45.04 | $45.87 | 323,139 |
December 07 2004 | $46.33 | $46.67 | $45.24 | $45.37 | 389,526 |
December 06 2004 | $47.34 | $47.38 | $45.70 | $46.06 | 228,262 |
December 03 2004 | $47.09 | $47.29 | $46.14 | $47.20 | 169,590 |
December 02 2004 | $46.85 | $47.48 | $46.85 | $47.23 | 231,406 |
December 01 2004 | $46.00 | $47.21 | $45.70 | $47.07 | 224,940 |
November 30 2004 | $46.44 | $46.62 | $45.80 | $46.00 | 301,586 |
November 29 2004 | $47.15 | $47.21 | $46.10 | $46.50 | 184,839 |
November 26 2004 | $47.00 | $47.42 | $46.80 | $46.91 | 71,324 |
