| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $17.16 | $17.21 | $17.13 | $17.13 | 2,721,400 |
December 30 2004 | $17.22 | $17.25 | $17.14 | $17.14 | 3,413,200 |
December 29 2004 | $17.20 | $17.26 | $17.13 | $17.20 | 3,506,400 |
December 28 2004 | $17.20 | $17.28 | $17.17 | $17.24 | 3,614,000 |
December 27 2004 | $17.25 | $17.31 | $17.17 | $17.17 | 4,545,400 |
December 23 2004 | $17.18 | $17.28 | $17.17 | $17.20 | 4,441,000 |
December 22 2004 | $17.10 | $17.20 | $17.04 | $17.16 | 7,197,800 |
December 21 2004 | $17.10 | $17.19 | $17.06 | $17.14 | 7,022,200 |
December 20 2004 | $17.18 | $17.19 | $17.07 | $17.11 | 6,759,200 |
December 17 2004 | $17.09 | $17.24 | $17.05 | $17.09 | 13,108,000 |
December 16 2004 | $17.23 | $17.32 | $17.12 | $17.29 | 11,531,400 |
December 15 2004 | $17.34 | $17.39 | $17.21 | $17.23 | 7,763,800 |
December 14 2004 | $17.43 | $17.44 | $17.34 | $17.35 | 5,706,600 |
December 13 2004 | $17.39 | $17.47 | $17.37 | $17.43 | 6,795,600 |
December 10 2004 | $17.65 | $17.65 | $17.24 | $17.37 | 5,739,200 |
December 09 2004 | $17.14 | $17.36 | $17.11 | $17.35 | 7,549,000 |
December 08 2004 | $17.15 | $17.25 | $17.08 | $17.20 | 7,434,000 |
December 07 2004 | $17.21 | $17.21 | $17.02 | $17.04 | 6,421,400 |
December 06 2004 | $17.19 | $17.23 | $17.12 | $17.22 | 4,943,000 |
December 03 2004 | $17.24 | $17.28 | $17.13 | $17.20 | 5,045,400 |
December 02 2004 | $17.33 | $17.34 | $17.23 | $17.27 | 5,129,600 |
December 01 2004 | $17.13 | $17.33 | $17.10 | $17.33 | 9,401,200 |
November 30 2004 | $17.08 | $17.13 | $17.01 | $17.02 | 8,465,800 |
November 29 2004 | $17.28 | $17.31 | $17.10 | $17.14 | 7,622,200 |
November 26 2004 | $17.20 | $17.29 | $17.19 | $17.22 | 1,774,000 |