| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $30.02 | $30.50 | $29.97 | $30.30 | 745,400 |
December 30 2004 | $29.54 | $30.23 | $29.02 | $29.99 | 527,200 |
December 29 2004 | $29.83 | $29.96 | $29.50 | $29.72 | 196,800 |
December 28 2004 | $29.11 | $29.73 | $29.02 | $29.66 | 400,000 |
December 27 2004 | $28.94 | $29.01 | $28.30 | $28.78 | 606,200 |
December 23 2004 | $29.40 | $29.68 | $28.59 | $28.95 | 923,400 |
December 22 2004 | $30.90 | $30.90 | $29.54 | $29.54 | 564,400 |
December 21 2004 | $30.44 | $30.90 | $29.74 | $30.78 | 406,400 |
December 20 2004 | $31.16 | $31.40 | $30.21 | $30.78 | 600,200 |
December 17 2004 | $30.68 | $30.93 | $29.85 | $30.78 | 798,200 |
December 16 2004 | $29.97 | $30.71 | $29.69 | $30.06 | 1,097,800 |
December 15 2004 | $29.40 | $30.45 | $29.02 | $29.97 | 1,603,200 |
December 14 2004 | $29.02 | $29.61 | $28.21 | $29.40 | 3,980,000 |
December 13 2004 | $25.09 | $25.45 | $24.53 | $25.38 | 1,866,400 |
December 10 2004 | $24.57 | $25.93 | $24.50 | $25.09 | 2,408,600 |
December 09 2004 | $24.86 | $25.52 | $23.31 | $24.97 | 7,145,000 |
December 08 2004 | $25.59 | $27.59 | $25.16 | $26.88 | 1,535,400 |
December 07 2004 | $26.66 | $27.21 | $25.55 | $25.93 | 1,795,200 |
December 06 2004 | $28.61 | $28.61 | $26.28 | $26.71 | 3,021,600 |
December 03 2004 | $29.21 | $29.42 | $28.11 | $28.45 | 4,427,200 |
December 02 2004 | $29.64 | $30.44 | $28.51 | $29.42 | 2,020,600 |
December 01 2004 | $27.54 | $31.34 | $27.54 | $29.64 | 2,707,000 |
November 30 2004 | $25.14 | $27.47 | $24.50 | $27.05 | 1,920,000 |
November 29 2004 | $25.09 | $25.50 | $24.74 | $25.25 | 794,400 |
November 26 2004 | $24.31 | $25.13 | $24.31 | $24.97 | 242,600 |