| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $35.19 | $35.22 | $34.99 | $35.04 | 2,949,600 |
December 30 2004 | $35.19 | $35.27 | $35.08 | $35.11 | 3,206,800 |
December 29 2004 | $35.14 | $35.19 | $35.00 | $35.10 | 4,583,100 |
December 28 2004 | $35.23 | $35.31 | $35.14 | $35.23 | 4,089,000 |
December 27 2004 | $35.24 | $35.35 | $35.10 | $35.10 | 4,677,700 |
December 23 2004 | $34.84 | $35.23 | $34.84 | $35.14 | 5,552,700 |
December 22 2004 | $34.42 | $35.03 | $34.42 | $34.97 | 6,678,000 |
December 21 2004 | $34.85 | $34.86 | $34.60 | $34.78 | 9,117,100 |
December 20 2004 | $35.13 | $35.31 | $34.76 | $34.85 | 8,646,100 |
December 17 2004 | $34.79 | $35.50 | $34.78 | $35.13 | 18,006,800 |
December 16 2004 | $34.14 | $35.49 | $34.01 | $35.06 | 28,705,900 |
December 15 2004 | $33.73 | $33.91 | $33.49 | $33.65 | 7,329,000 |
December 14 2004 | $33.43 | $34.02 | $33.33 | $33.94 | 7,057,700 |
December 13 2004 | $33.42 | $33.60 | $32.93 | $33.50 | 8,681,000 |
December 10 2004 | $33.97 | $34.58 | $33.29 | $33.29 | 8,732,900 |
December 09 2004 | $33.79 | $33.98 | $33.56 | $33.87 | 7,539,100 |
December 08 2004 | $33.66 | $33.95 | $33.59 | $33.79 | 5,990,700 |
December 07 2004 | $33.73 | $34.23 | $33.34 | $33.38 | 11,385,900 |
December 06 2004 | $34.07 | $34.25 | $34.07 | $34.16 | 3,369,400 |
December 03 2004 | $34.11 | $34.42 | $33.98 | $34.21 | 6,053,700 |
December 02 2004 | $33.69 | $34.26 | $33.65 | $34.12 | 6,167,000 |
December 01 2004 | $33.33 | $33.86 | $33.27 | $33.81 | 5,431,500 |
November 30 2004 | $33.21 | $33.56 | $33.15 | $33.33 | 8,543,200 |
November 29 2004 | $33.42 | $33.65 | $33.09 | $33.26 | 5,021,800 |
November 26 2004 | $33.32 | $33.59 | $33.31 | $33.40 | 1,672,900 |
