| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $42.75 | $42.75 | $42.23 | $42.23 | 388,600 |
December 30 2004 | $42.74 | $42.86 | $42.44 | $42.68 | 448,500 |
December 29 2004 | $42.90 | $42.96 | $42.46 | $42.86 | 536,300 |
December 28 2004 | $42.17 | $43.03 | $42.17 | $43.00 | 951,300 |
December 27 2004 | $42.20 | $42.23 | $41.73 | $42.13 | 636,300 |
December 23 2004 | $41.82 | $41.94 | $41.56 | $41.82 | 433,000 |
December 22 2004 | $41.70 | $41.89 | $41.56 | $41.85 | 525,800 |
December 21 2004 | $41.02 | $42.05 | $41.02 | $41.62 | 1,387,000 |
December 20 2004 | $40.75 | $40.98 | $40.51 | $40.88 | 661,200 |
December 17 2004 | $40.13 | $40.75 | $40.10 | $40.65 | 435,400 |
December 16 2004 | $40.74 | $40.74 | $39.99 | $40.17 | 1,208,600 |
December 15 2004 | $40.01 | $40.59 | $39.89 | $39.99 | 1,117,800 |
December 14 2004 | $39.55 | $40.17 | $39.13 | $40.07 | 1,476,600 |
December 13 2004 | $39.19 | $39.24 | $38.95 | $39.16 | 827,700 |
December 10 2004 | $39.08 | $39.22 | $38.80 | $39.08 | 604,800 |
December 09 2004 | $38.77 | $39.15 | $38.66 | $39.07 | 871,800 |
December 08 2004 | $39.15 | $39.20 | $38.80 | $39.07 | 582,200 |
December 07 2004 | $39.71 | $39.86 | $39.04 | $39.15 | 606,800 |
December 06 2004 | $39.19 | $39.72 | $39.19 | $39.67 | 890,000 |
December 03 2004 | $38.77 | $39.26 | $38.77 | $39.24 | 677,100 |
December 02 2004 | $38.76 | $39.47 | $38.76 | $38.96 | 1,561,100 |
December 01 2004 | $38.55 | $38.86 | $38.55 | $38.69 | 2,155,200 |
November 30 2004 | $38.36 | $38.54 | $38.24 | $38.46 | 671,100 |
November 29 2004 | $38.46 | $38.53 | $38.13 | $38.21 | 1,050,200 |
November 26 2004 | $38.23 | $38.39 | $38.15 | $38.32 | 179,900 |
