| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $24.99 | $25.18 | $24.98 | $25.11 | 8,497,000 |
December 30 2004 | $25.05 | $25.18 | $24.99 | $25.00 | 6,663,400 |
December 29 2004 | $24.89 | $25.07 | $24.89 | $25.05 | 9,238,100 |
December 28 2004 | $24.99 | $25.18 | $24.98 | $25.01 | 11,662,100 |
December 27 2004 | $25.38 | $25.45 | $24.92 | $24.93 | 12,167,000 |
December 23 2004 | $25.11 | $25.50 | $25.07 | $25.46 | 12,525,900 |
December 22 2004 | $25.24 | $25.33 | $24.86 | $25.13 | 12,132,000 |
December 21 2004 | $25.10 | $25.35 | $24.92 | $25.32 | 13,561,400 |
December 20 2004 | $24.52 | $25.06 | $24.49 | $25.01 | 16,321,400 |
December 17 2004 | $24.32 | $24.66 | $24.32 | $24.40 | 31,820,600 |
December 16 2004 | $24.73 | $24.73 | $24.32 | $24.54 | 12,238,300 |
December 15 2004 | $24.76 | $24.83 | $24.65 | $24.74 | 12,666,200 |
December 14 2004 | $24.69 | $24.89 | $24.68 | $24.82 | 10,524,500 |
December 13 2004 | $24.71 | $24.83 | $24.67 | $24.82 | 11,795,800 |
December 10 2004 | $24.64 | $24.72 | $24.44 | $24.57 | 10,928,500 |
December 09 2004 | $24.45 | $24.65 | $24.18 | $24.65 | 14,639,300 |
December 08 2004 | $24.18 | $24.53 | $23.96 | $24.50 | 13,562,300 |
December 07 2004 | $24.56 | $24.64 | $24.25 | $24.35 | 12,153,000 |
December 06 2004 | $24.63 | $24.72 | $24.46 | $24.56 | 10,954,300 |
December 03 2004 | $24.35 | $24.71 | $24.30 | $24.63 | 13,215,900 |
December 02 2004 | $24.84 | $24.93 | $24.47 | $24.58 | 16,075,400 |
December 01 2004 | $25.11 | $25.33 | $24.91 | $25.06 | 13,623,400 |
November 30 2004 | $25.09 | $25.34 | $25.09 | $25.11 | 12,921,800 |
November 29 2004 | $25.32 | $25.37 | $24.90 | $25.17 | 10,090,700 |
November 26 2004 | $25.27 | $25.47 | $25.27 | $25.30 | 4,497,700 |