| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $30.84 | $30.84 | $30.58 | $30.60 | 3,228,500 |
December 30 2004 | $30.62 | $30.93 | $30.59 | $30.81 | 2,769,500 |
December 29 2004 | $30.73 | $30.75 | $30.57 | $30.69 | 3,511,900 |
December 28 2004 | $30.84 | $30.94 | $30.72 | $30.80 | 3,866,900 |
December 27 2004 | $31.00 | $31.09 | $30.76 | $30.78 | 3,311,800 |
December 23 2004 | $31.06 | $31.17 | $30.84 | $30.89 | 2,868,100 |
December 22 2004 | $30.92 | $31.17 | $30.75 | $31.07 | 4,592,900 |
December 21 2004 | $30.88 | $31.19 | $30.82 | $31.15 | 4,614,000 |
December 20 2004 | $30.95 | $31.25 | $30.75 | $30.89 | 4,372,600 |
December 17 2004 | $31.09 | $31.42 | $30.75 | $30.80 | 9,267,200 |
December 16 2004 | $31.06 | $31.34 | $30.92 | $31.17 | 4,829,900 |
December 15 2004 | $31.22 | $31.28 | $30.90 | $31.18 | 5,477,500 |
December 14 2004 | $31.27 | $31.42 | $30.98 | $31.39 | 4,430,800 |
December 13 2004 | $31.36 | $31.50 | $31.17 | $31.39 | 4,471,200 |
December 10 2004 | $31.89 | $31.89 | $30.85 | $31.36 | 5,080,100 |
December 09 2004 | $30.60 | $31.38 | $30.57 | $31.33 | 9,406,500 |
December 08 2004 | $30.07 | $30.58 | $30.02 | $30.58 | 6,878,200 |
December 07 2004 | $30.12 | $30.37 | $30.03 | $30.03 | 5,386,200 |
December 06 2004 | $30.62 | $30.70 | $30.03 | $30.17 | 5,014,300 |
December 03 2004 | $30.56 | $30.79 | $30.53 | $30.78 | 6,512,000 |
December 02 2004 | $30.20 | $31.02 | $30.09 | $31.02 | 7,404,700 |
December 01 2004 | $29.76 | $30.44 | $29.75 | $30.37 | 6,519,600 |
November 30 2004 | $30.02 | $30.12 | $29.72 | $29.72 | 5,176,500 |
November 29 2004 | $29.99 | $30.25 | $29.74 | $30.06 | 5,204,200 |
November 26 2004 | $29.98 | $30.03 | $29.80 | $29.80 | 1,609,800 |
