| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $35.78 | $36.07 | $35.56 | $35.64 | 363,000 |
December 30 2004 | $36.26 | $36.58 | $35.64 | $35.83 | 494,900 |
December 29 2004 | $36.41 | $36.53 | $35.73 | $35.89 | 606,800 |
December 28 2004 | $35.65 | $36.55 | $35.46 | $36.43 | 997,400 |
December 27 2004 | $36.02 | $36.06 | $35.10 | $35.59 | 760,500 |
December 23 2004 | $36.01 | $36.09 | $35.49 | $35.91 | 551,200 |
December 22 2004 | $35.68 | $37.17 | $35.49 | $36.11 | 1,716,400 |
December 21 2004 | $36.59 | $36.92 | $35.07 | $35.60 | 2,943,500 |
December 20 2004 | $36.50 | $38.87 | $36.32 | $36.55 | 4,164,500 |
December 17 2004 | $37.26 | $37.48 | $36.35 | $37.48 | 5,448,000 |
December 16 2004 | $36.43 | $38.74 | $35.98 | $37.16 | 5,780,900 |
December 15 2004 | $36.10 | $37.14 | $35.20 | $35.48 | 4,986,600 |
December 14 2004 | $34.85 | $35.60 | $34.84 | $35.44 | 1,261,000 |
December 13 2004 | $34.41 | $35.07 | $34.17 | $34.92 | 1,287,100 |
December 10 2004 | $32.70 | $34.95 | $32.54 | $34.13 | 2,109,200 |
December 09 2004 | $32.48 | $33.28 | $32.41 | $32.70 | 737,600 |
December 08 2004 | $32.98 | $33.18 | $32.33 | $32.82 | 935,600 |
December 07 2004 | $32.78 | $33.20 | $32.54 | $32.98 | 971,700 |
December 06 2004 | $32.17 | $32.79 | $31.69 | $32.75 | 1,648,400 |
December 03 2004 | $30.89 | $32.37 | $30.87 | $32.15 | 1,315,500 |
December 02 2004 | $31.92 | $31.92 | $30.86 | $30.89 | 608,400 |
December 01 2004 | $30.93 | $31.88 | $30.71 | $31.73 | 977,200 |
November 30 2004 | $31.41 | $31.46 | $30.81 | $30.93 | 678,200 |
November 29 2004 | $31.58 | $32.01 | $31.31 | $31.52 | 525,800 |
November 26 2004 | $31.48 | $31.79 | $31.28 | $31.50 | 168,900 |