| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $48.45 | $49.06 | $48.45 | $49.06 | 137,200 |
December 30 2004 | $48.21 | $48.49 | $48.11 | $48.33 | 96,900 |
December 29 2004 | $48.01 | $48.01 | $47.67 | $47.84 | 80,200 |
December 28 2004 | $48.03 | $48.22 | $47.95 | $48.15 | 123,500 |
December 27 2004 | $47.77 | $48.14 | $47.77 | $48.03 | 182,600 |
December 23 2004 | $47.31 | $47.49 | $47.28 | $47.40 | 118,900 |
December 22 2004 | $46.76 | $47.44 | $46.76 | $47.26 | 224,400 |
December 21 2004 | $46.62 | $46.86 | $46.58 | $46.79 | 124,900 |
December 20 2004 | $46.29 | $46.71 | $46.29 | $46.53 | 143,700 |
December 17 2004 | $46.19 | $46.32 | $46.17 | $46.21 | 168,700 |
December 16 2004 | $46.11 | $46.16 | $45.90 | $46.04 | 228,700 |
December 15 2004 | $46.13 | $46.22 | $45.89 | $46.03 | 210,300 |
December 14 2004 | $45.53 | $45.82 | $45.29 | $45.75 | 427,400 |
December 13 2004 | $44.74 | $45.06 | $44.60 | $44.95 | 382,500 |
December 10 2004 | $44.06 | $45.04 | $44.00 | $44.90 | 784,900 |
December 09 2004 | $44.57 | $44.83 | $44.20 | $44.71 | 277,900 |
December 08 2004 | $44.95 | $44.98 | $44.75 | $44.96 | 183,700 |
December 07 2004 | $44.80 | $44.80 | $44.48 | $44.48 | 251,000 |
December 06 2004 | $45.08 | $45.08 | $44.74 | $44.86 | 404,500 |
December 03 2004 | $45.34 | $45.53 | $45.28 | $45.49 | 180,600 |
December 02 2004 | $45.25 | $45.45 | $45.25 | $45.29 | 276,100 |
December 01 2004 | $44.65 | $45.36 | $44.63 | $45.28 | 323,800 |
November 30 2004 | $45.19 | $45.19 | $44.65 | $44.77 | 414,400 |
November 29 2004 | $45.84 | $45.88 | $45.53 | $45.57 | 221,900 |
November 26 2004 | $45.72 | $45.93 | $45.72 | $45.83 | 94,500 |
