| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $23.94 | $24.15 | $23.62 | $24.05 | 136,600 |
December 30 2004 | $24.73 | $24.86 | $23.19 | $23.69 | 514,200 |
December 29 2004 | $25.93 | $25.93 | $24.46 | $24.73 | 176,500 |
December 28 2004 | $25.89 | $26.11 | $25.22 | $26.07 | 69,100 |
December 27 2004 | $25.32 | $25.81 | $25.18 | $25.80 | 47,600 |
December 23 2004 | $25.83 | $25.84 | $25.18 | $25.22 | 45,000 |
December 22 2004 | $25.62 | $26.00 | $25.62 | $25.72 | 45,600 |
December 21 2004 | $25.32 | $25.86 | $25.04 | $25.57 | 63,000 |
December 20 2004 | $24.58 | $25.42 | $24.58 | $25.18 | 67,200 |
December 17 2004 | $26.00 | $26.11 | $24.46 | $24.51 | 175,100 |
December 16 2004 | $25.22 | $26.28 | $22.39 | $26.27 | 626,500 |
December 15 2004 | $24.66 | $25.64 | $24.66 | $25.64 | 130,800 |
December 14 2004 | $23.19 | $24.51 | $23.19 | $24.48 | 62,200 |
December 13 2004 | $22.70 | $23.37 | $22.16 | $23.23 | 100,900 |
December 10 2004 | $23.41 | $23.56 | $23.03 | $23.13 | 94,600 |
December 09 2004 | $23.97 | $23.97 | $23.37 | $23.41 | 114,300 |
December 08 2004 | $22.55 | $24.00 | $22.33 | $24.00 | 105,100 |
December 07 2004 | $23.21 | $23.29 | $22.09 | $22.20 | 130,500 |
December 06 2004 | $22.87 | $23.21 | $22.59 | $23.16 | 88,700 |
December 03 2004 | $22.02 | $22.73 | $22.02 | $22.71 | 170,100 |
December 02 2004 | $21.67 | $22.02 | $21.67 | $21.91 | 79,500 |
December 01 2004 | $21.20 | $21.77 | $21.20 | $21.67 | 128,800 |
November 30 2004 | $20.96 | $21.20 | $20.75 | $21.13 | 76,500 |
November 29 2004 | $20.60 | $20.96 | $20.56 | $20.85 | 43,800 |
November 26 2004 | $20.25 | $20.49 | $20.25 | $20.40 | 16,500 |
