| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $25.79 | $25.98 | $25.78 | $25.91 | 8,497,000 |
December 30 2004 | $25.85 | $25.98 | $25.79 | $25.80 | 6,663,400 |
December 29 2004 | $25.68 | $25.87 | $25.68 | $25.85 | 9,249,100 |
December 28 2004 | $25.79 | $25.98 | $25.78 | $25.81 | 11,662,100 |
December 27 2004 | $26.19 | $26.26 | $25.71 | $25.72 | 12,167,400 |
December 23 2004 | $25.91 | $26.31 | $25.87 | $26.27 | 12,525,900 |
December 22 2004 | $26.04 | $26.13 | $25.65 | $25.93 | 12,132,000 |
December 21 2004 | $25.90 | $26.15 | $25.71 | $26.13 | 13,572,900 |
December 20 2004 | $25.30 | $25.86 | $25.28 | $25.81 | 16,321,400 |
December 17 2004 | $25.10 | $25.45 | $25.09 | $25.17 | 31,877,100 |
December 16 2004 | $25.52 | $25.52 | $25.10 | $25.33 | 12,501,400 |
December 15 2004 | $25.55 | $25.62 | $25.44 | $25.53 | 12,666,200 |
December 14 2004 | $25.48 | $25.68 | $25.47 | $25.61 | 10,524,500 |
December 13 2004 | $25.50 | $25.62 | $25.45 | $25.61 | 11,796,200 |
December 10 2004 | $25.43 | $25.50 | $25.22 | $25.35 | 10,928,500 |
December 09 2004 | $25.22 | $25.44 | $24.95 | $25.44 | 14,639,300 |
December 08 2004 | $24.95 | $25.32 | $24.72 | $25.29 | 13,562,300 |
December 07 2004 | $25.35 | $25.43 | $25.02 | $25.12 | 12,213,000 |
December 06 2004 | $25.42 | $25.51 | $25.23 | $25.35 | 10,956,200 |
December 03 2004 | $25.12 | $25.50 | $25.07 | $25.41 | 13,215,900 |
December 02 2004 | $25.63 | $25.72 | $25.24 | $25.36 | 16,146,400 |
December 01 2004 | $25.91 | $26.13 | $25.70 | $25.86 | 13,710,900 |
November 30 2004 | $25.89 | $26.14 | $25.89 | $25.91 | 12,924,700 |
November 29 2004 | $26.12 | $26.18 | $25.69 | $25.97 | 10,090,700 |
November 26 2004 | $26.08 | $26.29 | $26.08 | $26.11 | 4,498,800 |
