| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $23.59 | $23.81 | $23.47 | $23.75 | 226,500 |
December 30 2004 | $23.69 | $23.86 | $23.59 | $23.59 | 136,200 |
December 29 2004 | $23.79 | $23.79 | $23.55 | $23.67 | 101,400 |
December 28 2004 | $23.39 | $23.94 | $23.32 | $23.83 | 150,600 |
December 27 2004 | $23.63 | $23.63 | $23.01 | $23.39 | 257,400 |
December 23 2004 | $23.42 | $23.63 | $23.42 | $23.61 | 83,400 |
December 22 2004 | $23.27 | $23.38 | $23.23 | $23.36 | 222,000 |
December 21 2004 | $23.06 | $23.28 | $22.90 | $23.28 | 309,900 |
December 20 2004 | $23.13 | $23.37 | $23.02 | $23.06 | 210,600 |
December 17 2004 | $23.35 | $23.49 | $22.92 | $23.06 | 282,600 |
December 16 2004 | $23.65 | $23.65 | $22.75 | $23.24 | 463,800 |
December 15 2004 | $23.05 | $23.67 | $23.03 | $23.65 | 401,100 |
December 14 2004 | $22.64 | $23.01 | $22.60 | $23.01 | 168,900 |
December 13 2004 | $23.05 | $23.05 | $22.31 | $22.64 | 367,500 |
December 10 2004 | $22.02 | $22.90 | $21.90 | $22.89 | 342,900 |
December 09 2004 | $22.23 | $22.27 | $21.87 | $21.98 | 294,300 |
December 08 2004 | $22.20 | $22.25 | $21.95 | $22.20 | 276,000 |
December 07 2004 | $22.42 | $22.46 | $21.90 | $22.00 | 281,700 |
December 06 2004 | $22.13 | $22.80 | $22.12 | $22.43 | 596,401 |
December 03 2004 | $21.79 | $22.15 | $21.78 | $22.06 | 381,000 |
December 02 2004 | $21.90 | $21.90 | $21.54 | $21.79 | 372,000 |
December 01 2004 | $21.48 | $22.37 | $21.48 | $21.90 | 434,100 |
November 30 2004 | $21.18 | $21.57 | $21.18 | $21.48 | 461,700 |
November 29 2004 | $20.83 | $21.11 | $20.69 | $21.10 | 381,600 |
November 26 2004 | $20.68 | $20.70 | $20.52 | $20.64 | 85,800 |
