| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $20.04 | $20.83 | $19.98 | $20.75 | 49,300 |
December 30 2004 | $20.05 | $20.82 | $19.70 | $20.10 | 61,800 |
December 29 2004 | $20.83 | $20.83 | $19.35 | $20.05 | 73,500 |
December 28 2004 | $19.89 | $20.76 | $19.54 | $20.74 | 46,400 |
December 27 2004 | $20.50 | $20.92 | $19.51 | $19.56 | 51,200 |
December 23 2004 | $20.34 | $20.84 | $20.34 | $20.50 | 75,800 |
December 22 2004 | $19.83 | $20.10 | $19.33 | $20.10 | 57,700 |
December 21 2004 | $20.89 | $20.89 | $19.29 | $19.67 | 94,300 |
December 20 2004 | $20.90 | $20.98 | $20.73 | $20.75 | 40,000 |
December 17 2004 | $21.05 | $21.05 | $19.97 | $20.67 | 97,600 |
December 16 2004 | $20.22 | $20.89 | $20.12 | $20.87 | 380,300 |
December 15 2004 | $19.36 | $20.55 | $19.27 | $20.22 | 150,600 |
December 14 2004 | $19.42 | $19.57 | $18.79 | $19.44 | 94,400 |
December 13 2004 | $19.28 | $19.36 | $18.79 | $19.26 | 113,600 |
December 10 2004 | $18.70 | $19.06 | $18.34 | $19.05 | 54,500 |
December 09 2004 | $18.72 | $19.25 | $17.91 | $18.36 | 134,600 |
December 08 2004 | $19.24 | $19.32 | $17.68 | $18.45 | 192,400 |
December 07 2004 | $18.49 | $19.38 | $18.46 | $19.09 | 347,000 |
December 06 2004 | $18.40 | $18.48 | $17.84 | $18.45 | 127,700 |
December 03 2004 | $18.41 | $18.42 | $18.13 | $18.33 | 87,600 |
December 02 2004 | $18.33 | $18.41 | $18.01 | $18.32 | 73,800 |
December 01 2004 | $18.25 | $18.41 | $18.04 | $18.13 | 132,600 |
November 30 2004 | $17.84 | $18.22 | $17.80 | $18.11 | 98,300 |
November 29 2004 | $17.72 | $17.87 | $17.08 | $17.84 | 123,900 |
November 26 2004 | $17.78 | $18.01 | $17.64 | $17.68 | 13,000 |