| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $24.38 | $24.83 | $24.25 | $24.36 | 1,138,402 |
December 30 2004 | $24.37 | $24.90 | $24.26 | $24.47 | 953,836 |
December 29 2004 | $24.39 | $24.53 | $24.21 | $24.34 | 844,910 |
December 28 2004 | $23.88 | $24.58 | $23.68 | $24.48 | 1,467,950 |
December 27 2004 | $23.76 | $24.33 | $23.53 | $23.67 | 1,216,032 |
December 23 2004 | $23.72 | $23.75 | $23.42 | $23.51 | 1,170,594 |
December 22 2004 | $23.58 | $23.73 | $23.30 | $23.45 | 1,003,736 |
December 21 2004 | $23.43 | $23.93 | $23.07 | $23.50 | 1,567,980 |
December 20 2004 | $23.80 | $24.27 | $23.33 | $23.41 | 2,278,734 |
December 17 2004 | $23.46 | $23.75 | $23.30 | $23.63 | 1,662,868 |
December 16 2004 | $24.40 | $24.78 | $23.48 | $23.66 | 2,406,534 |
December 15 2004 | $23.61 | $24.40 | $23.55 | $24.40 | 1,949,350 |
December 14 2004 | $23.78 | $23.90 | $23.43 | $23.60 | 1,049,120 |
December 13 2004 | $23.70 | $23.98 | $23.35 | $23.70 | 1,836,302 |
December 10 2004 | $22.88 | $23.96 | $22.85 | $23.46 | 3,749,608 |
December 09 2004 | $21.28 | $22.55 | $20.52 | $22.27 | 4,138,618 |
December 08 2004 | $22.45 | $22.98 | $22.16 | $22.34 | 2,007,852 |
December 07 2004 | $23.56 | $24.38 | $22.44 | $22.46 | 4,066,668 |
December 06 2004 | $23.48 | $23.59 | $23.09 | $23.41 | 1,256,404 |
December 03 2004 | $23.70 | $23.74 | $23.05 | $23.50 | 1,728,886 |
December 02 2004 | $23.20 | $23.80 | $22.78 | $23.48 | 3,379,970 |
December 01 2004 | $21.90 | $23.35 | $21.80 | $23.24 | 4,794,314 |
November 30 2004 | $21.03 | $21.85 | $20.97 | $21.53 | 2,151,978 |
November 29 2004 | $21.13 | $21.24 | $20.69 | $21.01 | 1,880,164 |
November 26 2004 | $20.73 | $21.00 | $20.73 | $20.88 | 432,164 |
