| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $23.67 | $23.70 | $23.18 | $23.33 | 318,907 |
December 30 2004 | $23.58 | $23.73 | $23.12 | $23.53 | 395,971 |
December 29 2004 | $23.63 | $23.95 | $23.50 | $23.56 | 245,681 |
December 28 2004 | $24.22 | $24.22 | $23.64 | $23.71 | 309,026 |
December 27 2004 | $23.82 | $24.02 | $23.25 | $23.52 | 362,102 |
December 23 2004 | $23.91 | $23.91 | $23.46 | $23.72 | 389,069 |
December 22 2004 | $23.85 | $23.99 | $23.40 | $23.76 | 571,830 |
December 21 2004 | $22.60 | $24.19 | $22.60 | $23.76 | 3,079,844 |
December 20 2004 | $22.90 | $23.03 | $22.26 | $22.34 | 830,658 |
December 17 2004 | $23.09 | $23.19 | $22.58 | $22.79 | 483,518 |
December 16 2004 | $23.56 | $23.81 | $22.76 | $23.02 | 687,325 |
December 15 2004 | $23.59 | $23.70 | $23.23 | $23.65 | 426,280 |
December 14 2004 | $23.23 | $23.70 | $23.23 | $23.48 | 385,863 |
December 13 2004 | $23.25 | $23.42 | $23.01 | $23.26 | 321,138 |
December 10 2004 | $23.51 | $23.77 | $22.94 | $23.24 | 586,101 |
December 09 2004 | $23.72 | $23.77 | $22.92 | $23.70 | 387,165 |
December 08 2004 | $23.91 | $23.96 | $23.44 | $23.67 | 292,108 |
December 07 2004 | $24.80 | $24.94 | $23.46 | $23.72 | 629,199 |
December 06 2004 | $24.60 | $24.72 | $24.26 | $24.53 | 352,212 |
December 03 2004 | $25.03 | $25.03 | $24.27 | $24.43 | 606,563 |
December 02 2004 | $24.49 | $25.87 | $24.09 | $24.29 | 1,731,653 |
December 01 2004 | $23.67 | $24.60 | $23.59 | $24.25 | 891,412 |
November 30 2004 | $23.84 | $23.88 | $23.50 | $23.61 | 306,125 |
November 29 2004 | $24.04 | $24.33 | $23.49 | $23.78 | 444,053 |
November 26 2004 | $23.91 | $24.17 | $23.75 | $23.83 | 152,691 |
