| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $35.99 | $36.00 | $35.33 | $35.55 | 2,656,900 |
December 30 2004 | $36.00 | $36.05 | $35.78 | $35.89 | 1,505,000 |
December 29 2004 | $36.12 | $36.35 | $35.84 | $35.97 | 1,730,400 |
December 28 2004 | $35.83 | $36.35 | $35.50 | $36.32 | 2,400,600 |
December 27 2004 | $35.83 | $35.98 | $35.55 | $35.63 | 2,196,100 |
December 23 2004 | $36.25 | $36.34 | $35.84 | $35.89 | 2,269,600 |
December 22 2004 | $35.65 | $36.40 | $35.65 | $36.24 | 3,189,500 |
December 21 2004 | $35.50 | $36.10 | $35.49 | $35.86 | 3,525,200 |
December 20 2004 | $35.47 | $35.91 | $35.43 | $35.50 | 2,535,100 |
December 17 2004 | $35.47 | $35.90 | $35.42 | $35.47 | 4,823,200 |
December 16 2004 | $36.50 | $36.70 | $35.40 | $35.47 | 5,391,000 |
December 15 2004 | $36.23 | $36.58 | $35.63 | $36.49 | 5,892,600 |
December 14 2004 | $35.31 | $35.99 | $35.09 | $35.88 | 5,717,300 |
December 13 2004 | $34.59 | $35.24 | $34.46 | $35.00 | 6,031,200 |
December 10 2004 | $34.55 | $35.75 | $33.98 | $34.26 | 2,735,500 |
December 09 2004 | $34.25 | $34.43 | $33.92 | $34.23 | 3,929,300 |
December 08 2004 | $34.15 | $34.70 | $34.10 | $34.40 | 3,181,000 |
December 07 2004 | $34.02 | $34.75 | $34.01 | $34.15 | 5,304,900 |
December 06 2004 | $34.55 | $34.68 | $34.04 | $34.50 | 3,618,200 |
December 03 2004 | $35.39 | $35.40 | $34.54 | $34.54 | 5,119,400 |
December 02 2004 | $35.70 | $35.87 | $35.40 | $35.56 | 4,541,900 |
December 01 2004 | $34.99 | $35.57 | $34.92 | $35.52 | 4,747,900 |
November 30 2004 | $33.95 | $34.85 | $33.93 | $34.81 | 5,168,200 |
November 29 2004 | $34.95 | $34.95 | $34.00 | $34.14 | 3,861,200 |
November 26 2004 | $34.42 | $34.50 | $34.07 | $34.32 | 2,242,200 |
