| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $27.74 | $27.79 | $27.36 | $27.47 | 7,440,600 |
December 30 2004 | $28.02 | $28.15 | $27.60 | $27.63 | 10,052,235 |
December 29 2004 | $28.30 | $28.48 | $27.83 | $27.87 | 12,114,678 |
December 28 2004 | $28.21 | $28.37 | $28.06 | $28.34 | 6,805,833 |
December 27 2004 | $28.25 | $28.26 | $27.85 | $28.06 | 10,491,033 |
December 23 2004 | $27.71 | $28.17 | $27.71 | $27.98 | 12,119,547 |
December 22 2004 | $27.90 | $28.21 | $27.39 | $27.83 | 48,787,739 |
December 21 2004 | $29.24 | $29.32 | $28.53 | $29.01 | 31,689,329 |
December 20 2004 | $28.77 | $29.07 | $28.25 | $28.93 | 18,390,857 |
December 17 2004 | $28.39 | $28.52 | $27.94 | $28.45 | 20,843,528 |
December 16 2004 | $27.89 | $28.25 | $27.51 | $27.69 | 26,052,935 |
December 15 2004 | $27.47 | $28.23 | $26.86 | $27.53 | 70,928,845 |
December 14 2004 | $30.06 | $34.52 | $27.39 | $28.48 | 106,240,170 |
December 13 2004 | $29.46 | $30.15 | $29.20 | $30.03 | 16,804,773 |
December 10 2004 | $30.04 | $30.21 | $29.19 | $29.46 | 23,798,063 |
December 09 2004 | $30.75 | $30.81 | $29.74 | $29.85 | 25,350,749 |
December 08 2004 | $30.37 | $30.85 | $30.12 | $30.57 | 21,456,209 |
December 07 2004 | $30.31 | $30.66 | $29.59 | $29.87 | 29,449,481 |
December 06 2004 | $30.85 | $31.62 | $29.58 | $29.94 | 45,522,539 |
December 03 2004 | $31.11 | $31.33 | $30.49 | $30.67 | 21,220,274 |
December 02 2004 | $29.92 | $30.95 | $29.68 | $30.95 | 25,626,116 |
December 01 2004 | $29.54 | $30.25 | $29.48 | $29.63 | 17,587,316 |
November 30 2004 | $28.94 | $29.77 | $28.93 | $29.66 | 18,357,704 |
November 29 2004 | $29.64 | $29.73 | $28.70 | $28.98 | 16,737,405 |
November 26 2004 | $29.43 | $29.57 | $29.17 | $29.32 | 4,965,453 |
