| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $49.41 | $50.03 | $49.41 | $50.03 | 137,200 |
December 30 2004 | $49.16 | $49.44 | $49.06 | $49.28 | 96,900 |
December 29 2004 | $48.96 | $48.96 | $48.60 | $48.78 | 80,200 |
December 28 2004 | $48.98 | $49.17 | $48.90 | $49.10 | 123,500 |
December 27 2004 | $48.71 | $49.09 | $48.71 | $48.98 | 182,600 |
December 23 2004 | $48.24 | $48.43 | $48.21 | $48.33 | 118,900 |
December 22 2004 | $47.68 | $48.38 | $47.68 | $48.19 | 224,400 |
December 21 2004 | $47.54 | $47.79 | $47.50 | $47.71 | 124,900 |
December 20 2004 | $47.21 | $47.63 | $47.21 | $47.45 | 143,700 |
December 17 2004 | $47.10 | $47.23 | $47.08 | $47.12 | 168,700 |
December 16 2004 | $47.02 | $47.07 | $46.81 | $46.94 | 228,700 |
December 15 2004 | $47.03 | $47.13 | $46.79 | $46.94 | 210,300 |
December 14 2004 | $46.42 | $46.72 | $46.18 | $46.66 | 427,400 |
December 13 2004 | $45.62 | $45.95 | $45.48 | $45.83 | 382,500 |
December 10 2004 | $44.93 | $45.92 | $44.86 | $45.78 | 784,900 |
December 09 2004 | $45.45 | $45.71 | $45.07 | $45.59 | 277,900 |
December 08 2004 | $45.83 | $45.86 | $45.63 | $45.84 | 183,700 |
December 07 2004 | $45.68 | $45.68 | $45.35 | $45.36 | 251,000 |
December 06 2004 | $45.96 | $45.96 | $45.62 | $45.74 | 404,500 |
December 03 2004 | $46.23 | $46.42 | $46.17 | $46.39 | 180,600 |
December 02 2004 | $46.14 | $46.34 | $46.14 | $46.18 | 276,100 |
December 01 2004 | $45.52 | $46.25 | $45.51 | $46.17 | 323,800 |
November 30 2004 | $46.07 | $46.07 | $45.52 | $45.65 | 414,400 |
November 29 2004 | $46.75 | $46.78 | $46.42 | $46.47 | 221,900 |
November 26 2004 | $46.62 | $46.84 | $46.62 | $46.73 | 94,500 |
