| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $94.82 | $94.82 | $92.05 | $92.05 | 5,733 |
December 30 2004 | $93.32 | $93.97 | $92.91 | $93.59 | 4,681 |
December 29 2004 | $93.80 | $94.41 | $93.18 | $93.21 | 6,084 |
December 28 2004 | $92.12 | $94.79 | $92.12 | $94.75 | 8,394 |
December 27 2004 | $94.85 | $94.85 | $92.05 | $92.70 | 4,578 |
December 23 2004 | $94.85 | $94.85 | $93.76 | $94.17 | 4,063 |
December 22 2004 | $94.85 | $94.85 | $92.43 | $94.85 | 7,197 |
December 21 2004 | $93.69 | $94.85 | $90.92 | $94.48 | 14,663 |
December 20 2004 | $93.69 | $93.69 | $91.85 | $92.67 | 3,836 |
December 17 2004 | $94.10 | $94.10 | $92.29 | $93.73 | 7,527 |
December 16 2004 | $95.54 | $95.71 | $92.50 | $93.18 | 7,218 |
December 15 2004 | $95.13 | $97.42 | $95.13 | $95.71 | 10,827 |
December 14 2004 | $97.08 | $97.59 | $95.09 | $95.71 | 8,600 |
December 13 2004 | $96.29 | $98.14 | $94.27 | $98.14 | 7,527 |
December 10 2004 | $94.86 | $96.53 | $93.22 | $95.98 | 8,270 |
December 09 2004 | $92.95 | $95.78 | $92.88 | $95.78 | 3,465 |
December 08 2004 | $90.70 | $95.30 | $90.56 | $94.99 | 7,940 |
December 07 2004 | $94.45 | $95.57 | $90.01 | $90.73 | 7,507 |
December 06 2004 | $97.76 | $97.76 | $94.11 | $94.82 | 8,352 |
December 03 2004 | $99.02 | $99.29 | $94.79 | $97.69 | 17,550 |
December 02 2004 | $100.72 | $100.96 | $98.92 | $100.55 | 8,559 |
December 01 2004 | $98.06 | $100.69 | $97.89 | $100.62 | 8,868 |
November 30 2004 | $96.70 | $98.34 | $95.51 | $97.76 | 4,022 |
November 29 2004 | $95.95 | $98.17 | $93.19 | $98.17 | 6,558 |
November 26 2004 | $94.65 | $95.51 | $93.02 | $95.51 | 1,423 |
