| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $19.26 | $19.35 | $19.20 | $19.23 | 382,091 |
December 30 2004 | $19.21 | $19.36 | $19.20 | $19.26 | 532,388 |
December 29 2004 | $19.20 | $19.30 | $19.13 | $19.20 | 542,760 |
December 28 2004 | $19.07 | $19.29 | $19.07 | $19.27 | 535,563 |
December 27 2004 | $19.22 | $19.26 | $19.01 | $19.04 | 404,953 |
December 23 2004 | $19.16 | $19.47 | $19.13 | $19.20 | 537,045 |
December 22 2004 | $19.21 | $19.33 | $19.13 | $19.19 | 716,130 |
December 21 2004 | $19.26 | $19.30 | $18.97 | $19.25 | 1,271,169 |
December 20 2004 | $19.17 | $19.48 | $19.06 | $19.18 | 991,109 |
December 17 2004 | $19.58 | $19.61 | $18.89 | $19.24 | 2,673,370 |
December 16 2004 | $19.58 | $19.87 | $19.57 | $19.72 | 1,415,538 |
December 15 2004 | $19.98 | $19.98 | $19.58 | $19.58 | 1,718,247 |
December 14 2004 | $19.76 | $20.04 | $19.73 | $19.96 | 881,456 |
December 13 2004 | $19.91 | $20.04 | $19.71 | $19.76 | 1,196,655 |
December 10 2004 | $19.84 | $19.97 | $19.74 | $19.88 | 948,137 |
December 09 2004 | $20.25 | $20.25 | $19.82 | $19.97 | 1,103,726 |
December 08 2004 | $20.36 | $20.51 | $20.20 | $20.26 | 580,864 |
December 07 2004 | $20.62 | $20.83 | $20.33 | $20.36 | 1,252,540 |
December 06 2004 | $20.79 | $20.96 | $20.64 | $20.66 | 804,826 |
December 03 2004 | $20.85 | $20.98 | $20.65 | $20.76 | 861,558 |
December 02 2004 | $20.90 | $21.11 | $20.81 | $20.82 | 808,848 |
December 01 2004 | $20.65 | $20.92 | $20.60 | $20.90 | 1,180,144 |
November 30 2004 | $20.87 | $20.90 | $20.59 | $20.60 | 1,314,776 |
November 29 2004 | $21.06 | $21.10 | $20.82 | $20.90 | 883,150 |
November 26 2004 | $21.06 | $21.07 | $20.91 | $20.97 | 258,891 |
