| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $43.13 | $43.13 | $42.60 | $42.60 | 388,600 |
December 30 2004 | $43.11 | $43.23 | $42.82 | $43.05 | 448,500 |
December 29 2004 | $43.28 | $43.33 | $42.83 | $43.24 | 536,300 |
December 28 2004 | $42.53 | $43.41 | $42.53 | $43.37 | 951,300 |
December 27 2004 | $42.57 | $42.60 | $42.10 | $42.50 | 636,300 |
December 23 2004 | $42.18 | $42.31 | $41.92 | $42.18 | 433,000 |
December 22 2004 | $42.06 | $42.25 | $41.92 | $42.22 | 525,800 |
December 21 2004 | $41.38 | $42.42 | $41.38 | $41.99 | 1,387,000 |
December 20 2004 | $41.10 | $41.34 | $40.87 | $41.24 | 661,200 |
December 17 2004 | $40.49 | $41.10 | $40.45 | $41.01 | 435,400 |
December 16 2004 | $41.09 | $41.09 | $40.35 | $40.52 | 1,208,600 |
December 15 2004 | $40.36 | $40.95 | $40.24 | $40.35 | 1,117,800 |
December 14 2004 | $39.89 | $40.52 | $39.47 | $40.42 | 1,476,600 |
December 13 2004 | $39.53 | $39.58 | $39.29 | $39.50 | 827,700 |
December 10 2004 | $39.42 | $39.56 | $39.14 | $39.42 | 604,800 |
December 09 2004 | $39.11 | $39.49 | $39.00 | $39.42 | 871,800 |
December 08 2004 | $39.49 | $39.54 | $39.14 | $39.42 | 582,200 |
December 07 2004 | $40.06 | $40.20 | $39.38 | $39.49 | 606,800 |
December 06 2004 | $39.53 | $40.07 | $39.53 | $40.02 | 890,000 |
December 03 2004 | $39.11 | $39.60 | $39.11 | $39.58 | 677,100 |
December 02 2004 | $39.10 | $39.81 | $39.10 | $39.30 | 1,561,100 |
December 01 2004 | $38.89 | $39.20 | $38.89 | $39.03 | 2,155,200 |
November 30 2004 | $38.70 | $38.88 | $38.57 | $38.80 | 671,100 |
November 29 2004 | $38.80 | $38.87 | $38.46 | $38.54 | 1,050,200 |
November 26 2004 | $38.57 | $38.73 | $38.49 | $38.66 | 179,900 |
