| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $25.16 | $25.35 | $25.15 | $25.28 | 8,497,000 |
December 30 2004 | $25.22 | $25.35 | $25.16 | $25.17 | 6,663,400 |
December 29 2004 | $25.06 | $25.24 | $25.06 | $25.22 | 9,238,100 |
December 28 2004 | $25.16 | $25.35 | $25.15 | $25.18 | 11,662,100 |
December 27 2004 | $25.55 | $25.62 | $25.08 | $25.09 | 12,167,000 |
December 23 2004 | $25.28 | $25.67 | $25.24 | $25.63 | 12,525,900 |
December 22 2004 | $25.41 | $25.50 | $25.03 | $25.30 | 12,132,000 |
December 21 2004 | $25.27 | $25.52 | $25.08 | $25.49 | 13,561,400 |
December 20 2004 | $24.69 | $25.23 | $24.66 | $25.18 | 16,321,400 |
December 17 2004 | $24.49 | $24.83 | $24.48 | $24.56 | 31,820,600 |
December 16 2004 | $24.90 | $24.90 | $24.49 | $24.71 | 12,238,300 |
December 15 2004 | $24.93 | $25.00 | $24.82 | $24.91 | 12,666,200 |
December 14 2004 | $24.86 | $25.06 | $24.85 | $24.99 | 10,524,500 |
December 13 2004 | $24.88 | $25.00 | $24.83 | $24.99 | 11,795,800 |
December 10 2004 | $24.81 | $24.88 | $24.61 | $24.73 | 10,928,500 |
December 09 2004 | $24.61 | $24.82 | $24.34 | $24.82 | 14,639,300 |
December 08 2004 | $24.35 | $24.70 | $24.12 | $24.67 | 13,562,300 |
December 07 2004 | $24.73 | $24.81 | $24.41 | $24.51 | 12,153,000 |
December 06 2004 | $24.80 | $24.89 | $24.62 | $24.73 | 10,954,300 |
December 03 2004 | $24.51 | $24.88 | $24.46 | $24.79 | 13,215,900 |
December 02 2004 | $25.01 | $25.09 | $24.63 | $24.74 | 16,075,400 |
December 01 2004 | $25.28 | $25.50 | $25.08 | $25.23 | 13,623,400 |
November 30 2004 | $25.26 | $25.51 | $25.26 | $25.28 | 12,921,800 |
November 29 2004 | $25.49 | $25.54 | $25.07 | $25.34 | 10,090,700 |
November 26 2004 | $25.45 | $25.65 | $25.45 | $25.47 | 4,497,700 |