| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $25.01 | $25.04 | $24.92 | $24.99 | 153,200 |
December 30 2004 | $25.14 | $25.19 | $24.95 | $25.02 | 249,800 |
December 29 2004 | $25.01 | $25.11 | $24.97 | $25.09 | 251,000 |
December 28 2004 | $25.12 | $25.19 | $25.04 | $25.15 | 335,800 |
December 27 2004 | $25.05 | $25.21 | $25.04 | $25.12 | 632,200 |
December 23 2004 | $24.98 | $25.08 | $24.98 | $25.03 | 397,000 |
December 22 2004 | $24.84 | $24.97 | $24.81 | $24.89 | 353,400 |
December 21 2004 | $24.70 | $24.74 | $24.52 | $24.62 | 440,000 |
December 20 2004 | $24.86 | $25.05 | $24.81 | $24.86 | 578,600 |
December 17 2004 | $24.58 | $24.61 | $24.39 | $24.49 | 475,400 |
December 16 2004 | $24.90 | $24.92 | $24.59 | $24.72 | 324,600 |
December 15 2004 | $25.01 | $25.09 | $24.95 | $25.05 | 592,600 |
December 14 2004 | $24.80 | $24.90 | $24.68 | $24.81 | 532,400 |
December 13 2004 | $24.66 | $24.81 | $24.58 | $24.81 | 642,800 |
December 10 2004 | $24.08 | $24.27 | $24.06 | $24.21 | 506,000 |
December 09 2004 | $24.03 | $24.35 | $23.94 | $24.30 | 381,400 |
December 08 2004 | $24.06 | $24.23 | $23.97 | $24.23 | 462,800 |
December 07 2004 | $24.59 | $24.59 | $24.28 | $24.31 | 390,800 |
December 06 2004 | $24.47 | $24.60 | $24.34 | $24.48 | 360,200 |
December 03 2004 | $24.51 | $24.67 | $24.50 | $24.66 | 917,600 |
December 02 2004 | $24.55 | $24.60 | $24.36 | $24.40 | 532,400 |
December 01 2004 | $24.28 | $24.49 | $24.25 | $24.49 | 489,200 |
November 30 2004 | $24.25 | $24.33 | $24.09 | $24.15 | 857,800 |
November 29 2004 | $24.47 | $24.49 | $24.27 | $24.31 | 907,200 |
November 26 2004 | $24.27 | $24.38 | $24.15 | $24.33 | 590,800 |
