| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $22.44 | $22.46 | $22.26 | $22.30 | 2,451,799 |
December 30 2004 | $22.44 | $22.48 | $22.36 | $22.36 | 3,949,012 |
December 29 2004 | $22.36 | $22.44 | $22.31 | $22.42 | 3,597,669 |
December 28 2004 | $22.27 | $22.45 | $22.21 | $22.45 | 3,352,053 |
December 27 2004 | $22.18 | $22.34 | $22.13 | $22.26 | 2,946,984 |
December 23 2004 | $22.10 | $22.20 | $22.07 | $22.13 | 2,940,699 |
December 22 2004 | $22.11 | $22.18 | $21.96 | $22.16 | 4,294,475 |
December 21 2004 | $21.95 | $22.18 | $21.89 | $22.04 | 4,382,159 |
December 20 2004 | $22.00 | $22.16 | $21.84 | $21.99 | 4,614,192 |
December 17 2004 | $22.10 | $22.26 | $21.94 | $21.95 | 8,173,948 |
December 16 2004 | $22.14 | $22.34 | $22.00 | $22.10 | 6,128,941 |
December 15 2004 | $22.06 | $22.22 | $22.04 | $22.14 | 6,935,124 |
December 14 2004 | $22.24 | $22.25 | $22.12 | $22.18 | 5,528,231 |
December 13 2004 | $22.17 | $22.29 | $22.13 | $22.24 | 5,121,034 |
December 10 2004 | $21.66 | $22.44 | $21.66 | $22.16 | 4,061,835 |
December 09 2004 | $21.81 | $22.17 | $21.77 | $22.15 | 7,443,994 |
December 08 2004 | $21.71 | $21.81 | $21.40 | $21.81 | 6,281,703 |
December 07 2004 | $21.65 | $21.84 | $21.45 | $21.54 | 5,969,488 |
December 06 2004 | $21.76 | $21.86 | $21.62 | $21.72 | 3,898,936 |
December 03 2004 | $21.88 | $22.06 | $21.69 | $21.76 | 5,587,126 |
December 02 2004 | $22.00 | $22.25 | $21.95 | $21.96 | 5,921,338 |
December 01 2004 | $21.44 | $22.08 | $21.43 | $22.00 | 7,988,140 |
November 30 2004 | $21.45 | $21.66 | $21.37 | $21.37 | 4,970,502 |
November 29 2004 | $21.73 | $21.81 | $21.22 | $21.51 | 5,664,369 |
November 26 2004 | $21.65 | $21.73 | $21.38 | $21.56 | 1,487,481 |
