| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $20.23 | $21.03 | $20.17 | $20.94 | 49,250 |
December 30 2004 | $20.24 | $21.01 | $19.89 | $20.28 | 61,771 |
December 29 2004 | $21.02 | $21.02 | $19.53 | $20.24 | 73,432 |
December 28 2004 | $20.07 | $20.96 | $19.72 | $20.93 | 46,390 |
December 27 2004 | $20.69 | $21.12 | $19.69 | $19.74 | 51,144 |
December 23 2004 | $20.53 | $21.04 | $20.53 | $20.69 | 75,786 |
December 22 2004 | $20.02 | $20.28 | $19.51 | $20.28 | 57,676 |
December 21 2004 | $21.09 | $21.09 | $19.47 | $19.85 | 94,241 |
December 20 2004 | $21.10 | $21.18 | $20.92 | $20.95 | 39,914 |
December 17 2004 | $21.25 | $21.25 | $20.15 | $20.87 | 97,532 |
December 16 2004 | $20.41 | $21.09 | $20.31 | $21.06 | 380,268 |
December 15 2004 | $19.54 | $20.74 | $19.45 | $20.41 | 150,548 |
December 14 2004 | $19.60 | $19.76 | $18.96 | $19.62 | 94,332 |
December 13 2004 | $19.46 | $19.54 | $18.97 | $19.44 | 113,578 |
December 10 2004 | $18.88 | $19.24 | $18.51 | $19.23 | 54,405 |
December 09 2004 | $18.89 | $19.43 | $18.08 | $18.53 | 134,549 |
December 08 2004 | $19.42 | $19.50 | $17.85 | $18.62 | 192,397 |
December 07 2004 | $18.66 | $19.56 | $18.63 | $19.27 | 346,938 |
December 06 2004 | $18.57 | $18.65 | $18.01 | $18.62 | 127,668 |
December 03 2004 | $18.58 | $18.59 | $18.30 | $18.51 | 87,579 |
December 02 2004 | $18.50 | $18.58 | $18.17 | $18.49 | 73,777 |
December 01 2004 | $18.43 | $18.58 | $18.21 | $18.30 | 132,601 |
November 30 2004 | $18.01 | $18.39 | $17.97 | $18.28 | 98,214 |
November 29 2004 | $17.89 | $18.04 | $17.24 | $18.01 | 123,861 |
November 26 2004 | $17.95 | $18.17 | $17.80 | $17.85 | 12,986 |
