| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $32.74 | $32.87 | $31.56 | $31.65 | 8,550,190 |
December 30 2004 | $32.54 | $33.45 | $32.08 | $32.59 | 19,141,930 |
December 29 2004 | $28.62 | $31.13 | $28.53 | $31.09 | 18,052,730 |
December 28 2004 | $27.77 | $28.60 | $27.73 | $28.43 | 3,702,507 |
December 27 2004 | $28.36 | $28.58 | $27.55 | $27.77 | 4,227,531 |
December 23 2004 | $28.77 | $28.85 | $28.28 | $28.34 | 4,449,616 |
December 22 2004 | $27.90 | $28.95 | $27.80 | $28.64 | 8,067,560 |
December 21 2004 | $28.53 | $28.70 | $27.28 | $28.03 | 6,194,582 |
December 20 2004 | $27.67 | $28.98 | $27.67 | $28.34 | 12,577,910 |
December 17 2004 | $27.45 | $27.50 | $26.80 | $27.22 | 4,730,810 |
December 16 2004 | $27.62 | $27.89 | $27.30 | $27.31 | 5,326,530 |
December 15 2004 | $27.55 | $27.70 | $27.01 | $27.28 | 4,055,142 |
December 14 2004 | $27.32 | $27.55 | $26.74 | $27.23 | 4,918,424 |
December 13 2004 | $28.19 | $28.23 | $27.10 | $27.22 | 5,941,285 |
December 10 2004 | $26.38 | $27.88 | $26.32 | $27.03 | 9,233,297 |
December 09 2004 | $25.58 | $26.46 | $25.15 | $26.21 | 4,297,510 |
December 08 2004 | $25.96 | $26.24 | $25.42 | $25.99 | 4,886,212 |
December 07 2004 | $26.90 | $27.20 | $25.11 | $25.62 | 13,175,240 |
December 06 2004 | $27.70 | $28.23 | $27.52 | $27.66 | 6,498,486 |
December 03 2004 | $28.09 | $28.58 | $27.24 | $28.23 | 8,952,436 |
December 02 2004 | $28.26 | $28.50 | $26.70 | $27.76 | 11,548,100 |
December 01 2004 | $29.00 | $29.13 | $27.75 | $28.22 | 16,085,980 |
November 30 2004 | $26.45 | $27.90 | $26.16 | $27.44 | 27,448,631 |
November 29 2004 | $24.25 | $25.84 | $23.64 | $25.46 | 22,066,000 |
November 26 2004 | $23.43 | $24.13 | $23.23 | $23.50 | 11,786,524 |
