| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $42.13 | $43.57 | $41.91 | $43.15 | 2,947,300 |
December 30 2004 | $43.78 | $44.37 | $41.93 | $42.13 | 6,452,300 |
December 29 2004 | $44.88 | $44.94 | $44.41 | $44.57 | 1,378,300 |
December 28 2004 | $44.33 | $45.01 | $44.20 | $44.99 | 1,703,900 |
December 27 2004 | $44.50 | $45.16 | $44.23 | $44.29 | 1,235,500 |
December 23 2004 | $44.76 | $45.25 | $44.37 | $44.50 | 1,502,200 |
December 22 2004 | $45.26 | $45.30 | $44.57 | $44.75 | 3,940,000 |
December 21 2004 | $44.20 | $45.52 | $43.60 | $44.96 | 3,588,200 |
December 20 2004 | $44.29 | $44.73 | $43.50 | $43.77 | 3,135,800 |
December 17 2004 | $43.31 | $44.16 | $43.19 | $44.12 | 2,728,600 |
December 16 2004 | $43.37 | $44.16 | $42.93 | $43.30 | 3,645,300 |
December 15 2004 | $41.64 | $43.50 | $41.27 | $43.36 | 4,228,600 |
December 14 2004 | $42.11 | $42.51 | $41.32 | $41.52 | 2,598,800 |
December 13 2004 | $41.26 | $42.52 | $41.06 | $42.28 | 3,606,600 |
December 10 2004 | $40.02 | $41.04 | $39.78 | $40.27 | 3,144,500 |
December 09 2004 | $39.64 | $40.14 | $39.19 | $40.01 | 4,389,600 |
December 08 2004 | $40.13 | $40.13 | $38.86 | $39.67 | 4,767,100 |
December 07 2004 | $42.18 | $42.18 | $40.08 | $40.23 | 4,792,100 |
December 06 2004 | $42.28 | $42.91 | $41.91 | $42.31 | 5,042,000 |
December 03 2004 | $41.80 | $43.12 | $41.64 | $42.97 | 4,196,500 |
December 02 2004 | $42.57 | $43.11 | $40.49 | $42.06 | 8,729,100 |
December 01 2004 | $44.09 | $44.20 | $43.58 | $43.97 | 3,352,600 |
November 30 2004 | $43.47 | $44.33 | $43.36 | $44.09 | 4,195,300 |
November 29 2004 | $43.49 | $43.74 | $42.39 | $43.53 | 5,970,000 |
November 26 2004 | $41.00 | $43.32 | $41.00 | $43.15 | 3,662,400 |
