| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $23.72 | $23.75 | $23.22 | $23.38 | 318,907 |
December 30 2004 | $23.63 | $23.78 | $23.16 | $23.58 | 395,971 |
December 29 2004 | $23.68 | $24.00 | $23.55 | $23.61 | 245,681 |
December 28 2004 | $24.26 | $24.26 | $23.69 | $23.76 | 309,026 |
December 27 2004 | $23.87 | $24.07 | $23.29 | $23.57 | 362,102 |
December 23 2004 | $23.96 | $23.96 | $23.51 | $23.77 | 389,069 |
December 22 2004 | $23.90 | $24.04 | $23.45 | $23.81 | 571,830 |
December 21 2004 | $22.65 | $24.24 | $22.65 | $23.81 | 3,079,844 |
December 20 2004 | $22.95 | $23.08 | $22.30 | $22.38 | 830,658 |
December 17 2004 | $23.13 | $23.23 | $22.63 | $22.84 | 483,518 |
December 16 2004 | $23.61 | $23.86 | $22.81 | $23.07 | 687,325 |
December 15 2004 | $23.64 | $23.75 | $23.27 | $23.70 | 426,280 |
December 14 2004 | $23.27 | $23.75 | $23.27 | $23.53 | 385,863 |
December 13 2004 | $23.29 | $23.47 | $23.06 | $23.30 | 321,138 |
December 10 2004 | $23.56 | $23.82 | $22.99 | $23.28 | 586,101 |
December 09 2004 | $23.77 | $23.82 | $22.97 | $23.75 | 387,165 |
December 08 2004 | $23.96 | $24.01 | $23.49 | $23.72 | 292,108 |
December 07 2004 | $24.85 | $24.99 | $23.51 | $23.77 | 629,199 |
December 06 2004 | $24.65 | $24.77 | $24.31 | $24.58 | 352,212 |
December 03 2004 | $25.08 | $25.08 | $24.32 | $24.48 | 606,563 |
December 02 2004 | $24.54 | $25.92 | $24.14 | $24.34 | 1,731,653 |
December 01 2004 | $23.72 | $24.65 | $23.64 | $24.30 | 891,412 |
November 30 2004 | $23.89 | $23.93 | $23.55 | $23.66 | 306,125 |
November 29 2004 | $24.09 | $24.38 | $23.54 | $23.83 | 444,053 |
November 26 2004 | $23.96 | $24.22 | $23.80 | $23.88 | 152,691 |
