| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $20.74 | $21.03 | $20.55 | $20.62 | 93,560 |
December 30 2004 | $20.91 | $21.01 | $20.66 | $20.83 | 139,340 |
December 29 2004 | $21.07 | $21.34 | $20.68 | $21.13 | 287,620 |
December 28 2004 | $21.27 | $22.22 | $21.05 | $22.14 | 285,620 |
December 27 2004 | $22.07 | $22.07 | $20.25 | $20.64 | 476,420 |
December 23 2004 | $22.87 | $22.92 | $21.73 | $22.08 | 280,220 |
December 22 2004 | $22.88 | $23.10 | $22.38 | $22.65 | 194,060 |
December 21 2004 | $22.64 | $23.12 | $22.61 | $23.11 | 109,580 |
December 20 2004 | $22.28 | $22.55 | $22.27 | $22.48 | 111,700 |
December 17 2004 | $21.94 | $22.35 | $21.65 | $22.23 | 268,220 |
December 16 2004 | $22.72 | $23.10 | $22.67 | $22.70 | 214,760 |
December 15 2004 | $22.67 | $23.61 | $22.55 | $23.53 | 263,860 |
December 14 2004 | $23.46 | $23.73 | $22.18 | $22.42 | 344,040 |
December 13 2004 | $21.83 | $23.55 | $21.83 | $23.29 | 485,040 |
December 10 2004 | $22.54 | $22.80 | $22.05 | $22.19 | 444,480 |
December 09 2004 | $23.95 | $24.03 | $22.88 | $23.31 | 395,860 |
December 08 2004 | $24.37 | $24.82 | $23.97 | $24.50 | 436,660 |
December 07 2004 | $17.45 | $17.47 | $16.72 | $16.74 | 237,420 |
December 06 2004 | $17.32 | $17.38 | $17.05 | $17.11 | 185,260 |
December 03 2004 | $16.32 | $17.08 | $16.28 | $17.01 | 297,280 |
December 02 2004 | $17.24 | $17.28 | $15.98 | $16.23 | 427,960 |
December 01 2004 | $18.09 | $18.14 | $17.02 | $17.09 | 305,500 |
November 30 2004 | $17.94 | $18.08 | $17.69 | $17.81 | 170,380 |
November 29 2004 | $18.28 | $18.48 | $18.24 | $18.24 | 167,020 |
November 26 2004 | $15.26 | $15.78 | $15.25 | $15.61 | 101,320 |
