| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $27.15 | $27.22 | $26.81 | $26.87 | 6,024,822 |
December 30 2004 | $27.01 | $27.24 | $26.77 | $27.06 | 6,363,990 |
December 29 2004 | $27.46 | $27.49 | $26.94 | $27.15 | 11,995,150 |
December 28 2004 | $27.82 | $27.85 | $27.42 | $27.58 | 10,982,090 |
December 27 2004 | $28.31 | $28.47 | $27.41 | $27.53 | 12,591,250 |
December 23 2004 | $28.21 | $28.52 | $28.15 | $28.24 | 9,369,162 |
December 22 2004 | $27.63 | $28.29 | $27.60 | $28.17 | 19,659,609 |
December 21 2004 | $27.38 | $28.05 | $27.31 | $27.88 | 12,971,230 |
December 20 2004 | $27.53 | $27.70 | $27.16 | $27.22 | 10,798,150 |
December 17 2004 | $27.82 | $27.88 | $27.26 | $27.48 | 17,268,590 |
December 16 2004 | $28.13 | $28.36 | $27.39 | $27.54 | 13,545,050 |
December 15 2004 | $27.81 | $28.21 | $27.60 | $28.10 | 12,166,480 |
December 14 2004 | $27.65 | $27.98 | $27.43 | $27.91 | 13,175,470 |
December 13 2004 | $27.74 | $27.89 | $27.50 | $27.83 | 9,373,620 |
December 10 2004 | $27.57 | $27.63 | $27.22 | $27.45 | 9,418,473 |
December 09 2004 | $27.19 | $27.74 | $26.76 | $27.53 | 16,693,830 |
December 08 2004 | $27.29 | $27.72 | $27.27 | $27.64 | 11,740,250 |
December 07 2004 | $27.60 | $27.86 | $27.10 | $27.17 | 12,763,710 |
December 06 2004 | $27.44 | $27.89 | $27.32 | $27.47 | 10,371,040 |
December 03 2004 | $27.77 | $28.21 | $27.50 | $27.53 | 16,273,310 |
December 02 2004 | $27.07 | $27.65 | $26.96 | $27.60 | 14,406,320 |
December 01 2004 | $26.45 | $27.33 | $26.36 | $27.25 | 17,248,490 |
November 30 2004 | $26.20 | $26.54 | $26.18 | $26.34 | 10,636,190 |
November 29 2004 | $26.17 | $26.76 | $26.05 | $26.32 | 10,494,250 |
November 26 2004 | $26.33 | $26.51 | $26.20 | $26.20 | 2,652,092 |
