| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $30.31 | $30.80 | $30.26 | $30.60 | 745,400 |
December 30 2004 | $29.83 | $30.52 | $29.30 | $30.29 | 527,200 |
December 29 2004 | $30.12 | $30.26 | $29.79 | $30.01 | 196,800 |
December 28 2004 | $29.40 | $30.02 | $29.30 | $29.95 | 400,000 |
December 27 2004 | $29.22 | $29.29 | $28.58 | $29.06 | 606,200 |
December 23 2004 | $29.69 | $29.98 | $28.87 | $29.23 | 923,400 |
December 22 2004 | $31.20 | $31.20 | $29.83 | $29.83 | 564,400 |
December 21 2004 | $30.74 | $31.20 | $30.03 | $31.08 | 406,400 |
December 20 2004 | $31.46 | $31.71 | $30.50 | $31.08 | 600,200 |
December 17 2004 | $30.98 | $31.23 | $30.15 | $31.08 | 798,200 |
December 16 2004 | $30.26 | $31.01 | $29.99 | $30.36 | 1,097,800 |
December 15 2004 | $29.69 | $30.75 | $29.30 | $30.26 | 1,603,200 |
December 14 2004 | $29.30 | $29.90 | $28.49 | $29.69 | 3,980,000 |
December 13 2004 | $25.34 | $25.71 | $24.77 | $25.63 | 1,866,400 |
December 10 2004 | $24.81 | $26.18 | $24.74 | $25.34 | 2,408,600 |
December 09 2004 | $25.10 | $25.77 | $23.54 | $25.22 | 7,145,000 |
December 08 2004 | $25.84 | $27.86 | $25.41 | $27.14 | 1,535,400 |
December 07 2004 | $26.92 | $27.48 | $25.80 | $26.18 | 1,795,200 |
December 06 2004 | $28.89 | $28.89 | $26.54 | $26.97 | 3,021,600 |
December 03 2004 | $29.50 | $29.71 | $28.39 | $28.73 | 4,427,200 |
December 02 2004 | $29.93 | $30.74 | $28.79 | $29.71 | 2,020,600 |
December 01 2004 | $27.81 | $31.65 | $27.81 | $29.93 | 2,707,000 |
November 30 2004 | $25.39 | $27.74 | $24.74 | $27.31 | 1,920,000 |
November 29 2004 | $25.34 | $25.75 | $24.98 | $25.49 | 794,400 |
November 26 2004 | $24.55 | $25.38 | $24.55 | $25.22 | 242,600 |
