| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2005 | $18.19 | $18.19 | $17.49 | $17.98 | 6,181,711 |
January 28 2005 | $18.04 | $18.34 | $16.94 | $17.18 | 8,168,512 |
January 27 2005 | $17.23 | $18.03 | $16.18 | $17.56 | 11,030,490 |
January 26 2005 | $16.44 | $16.44 | $16.00 | $16.28 | 3,979,308 |
January 25 2005 | $16.67 | $16.72 | $15.91 | $16.07 | 5,647,770 |
January 24 2005 | $17.27 | $17.74 | $15.57 | $15.95 | 9,704,584 |
January 21 2005 | $18.28 | $18.56 | $17.00 | $17.28 | 9,453,916 |
January 20 2005 | $16.54 | $18.35 | $15.90 | $17.57 | 13,525,450 |
January 19 2005 | $19.31 | $19.40 | $17.26 | $17.47 | 17,258,000 |
January 18 2005 | $19.75 | $20.37 | $19.15 | $19.76 | 12,581,300 |
January 14 2005 | $21.72 | $21.72 | $19.17 | $19.64 | 35,456,211 |
January 13 2005 | $20.84 | $21.94 | $19.46 | $20.80 | 69,912,234 |
January 12 2005 | $14.35 | $17.32 | $14.25 | $17.01 | 54,833,301 |
January 11 2005 | $17.00 | $17.50 | $13.96 | $14.10 | 64,670,398 |
January 10 2005 | $21.32 | $22.23 | $19.81 | $20.05 | 23,627,730 |
January 07 2005 | $24.05 | $25.00 | $21.29 | $22.72 | 35,813,652 |
January 06 2005 | $28.52 | $28.70 | $27.52 | $27.62 | 7,578,032 |
January 05 2005 | $28.10 | $29.35 | $27.50 | $28.86 | 7,046,583 |
January 04 2005 | $30.27 | $30.27 | $28.50 | $28.69 | 9,890,457 |
January 03 2005 | $32.35 | $32.49 | $28.88 | $29.98 | 13,520,520 |