| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $28.36 | $33.45 | $27.55 | $31.65 | 53,622,900 |
Week of December 20 2004 | $27.67 | $28.98 | $27.28 | $28.34 | 31,255,100 |
Week of December 13 2004 | $28.19 | $28.23 | $26.74 | $27.22 | 24,778,000 |
Week of December 06 2004 | $27.70 | $28.23 | $25.11 | $27.03 | 38,075,000 |
Week of November 29 2004 | $24.25 | $29.13 | $23.64 | $28.23 | 85,913,300 |
Week of November 22 2004 | $23.50 | $26.38 | $23.23 | $23.50 | 62,260,400 |
Week of November 15 2004 | $30.19 | $30.98 | $25.60 | $26.08 | 124,505,600 |
Week of November 08 2004 | $24.95 | $29.90 | $24.50 | $28.75 | 229,351,400 |
Week of November 01 2004 | $20.93 | $24.05 | $20.38 | $23.25 | 86,770,600 |
Week of October 25 2004 | $20.57 | $22.09 | $20.01 | $20.45 | 52,197,000 |
Week of October 18 2004 | $19.49 | $21.17 | $18.90 | $20.18 | 82,499,600 |
Week of October 11 2004 | $18.50 | $19.88 | $17.95 | $18.74 | 28,724,400 |
Week of October 04 2004 | $19.40 | $19.69 | $18.53 | $18.72 | 28,399,200 |
Week of September 27 2004 | $19.53 | $19.59 | $17.38 | $19.11 | 55,593,000 |
Week of September 20 2004 | $20.45 | $20.73 | $18.73 | $19.61 | 83,612,000 |
Week of September 13 2004 | $16.48 | $23.00 | $16.41 | $20.32 | 168,252,000 |
Week of September 06 2004 | $16.60 | $18.66 | $15.67 | $16.43 | 107,887,800 |
Week of August 30 2004 | $14.15 | $16.99 | $13.55 | $15.88 | 71,848,600 |
Week of August 23 2004 | $13.79 | $14.75 | $13.10 | $13.92 | 36,643,200 |
Week of August 16 2004 | $13.13 | $14.10 | $12.88 | $13.72 | 32,448,200 |
Week of August 09 2004 | $13.34 | $14.70 | $12.80 | $13.10 | 44,230,200 |
Week of August 02 2004 | $14.35 | $15.45 | $12.92 | $13.43 | 45,214,000 |
Week of July 26 2004 | $14.85 | $17.00 | $12.53 | $15.65 | 119,051,800 |
Week of July 19 2004 | $18.82 | $19.31 | $14.09 | $14.76 | 128,492,000 |
Week of July 12 2004 | $20.66 | $21.17 | $19.35 | $20.12 | 50,412,800 |