| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $28.95 | $29.32 | $28.94 | $29.18 | 25,967,300 |
Week of December 20 2004 | $28.26 | $29.17 | $28.12 | $29.00 | 30,388,300 |
Week of December 13 2004 | $28.57 | $28.66 | $28.07 | $28.07 | 53,816,200 |
Week of December 06 2004 | $28.61 | $28.94 | $28.41 | $28.49 | 34,968,900 |
Week of November 29 2004 | $28.44 | $29.04 | $28.29 | $28.76 | 41,337,300 |
Week of November 22 2004 | $28.04 | $28.71 | $28.04 | $28.58 | 26,886,300 |
Week of November 15 2004 | $29.02 | $29.19 | $28.05 | $28.20 | 49,912,300 |
Week of November 08 2004 | $28.24 | $29.19 | $28.11 | $29.17 | 37,686,800 |
Week of November 01 2004 | $27.62 | $28.56 | $27.43 | $28.26 | 44,647,200 |
Week of October 25 2004 | $26.84 | $27.61 | $26.41 | $27.54 | 44,892,300 |
Week of October 18 2004 | $27.51 | $27.83 | $26.58 | $26.93 | 52,103,300 |
Week of October 11 2004 | $27.85 | $28.10 | $27.08 | $27.67 | 47,098,600 |
Week of October 04 2004 | $27.30 | $28.03 | $27.21 | $27.76 | 37,626,500 |
Week of September 27 2004 | $27.12 | $27.31 | $26.47 | $27.16 | 43,673,700 |
Week of September 20 2004 | $27.30 | $27.56 | $26.77 | $27.05 | 38,901,800 |
Week of September 13 2004 | $27.34 | $27.54 | $27.10 | $27.46 | 37,463,900 |
Week of September 06 2004 | $27.03 | $27.54 | $26.98 | $27.43 | 30,427,400 |
Week of August 30 2004 | $27.27 | $27.43 | $26.61 | $26.82 | 48,720,100 |
Week of August 23 2004 | $26.92 | $27.18 | $26.81 | $27.09 | 43,895,600 |
Week of August 16 2004 | $25.86 | $26.95 | $25.83 | $26.94 | 52,625,400 |
Week of August 09 2004 | $25.58 | $26.06 | $25.51 | $25.86 | 40,550,200 |
Week of August 02 2004 | $25.81 | $26.18 | $25.39 | $25.54 | 44,567,600 |
Week of July 26 2004 | $25.76 | $26.03 | $25.66 | $25.88 | 42,000,000 |
Week of July 19 2004 | $25.81 | $26.09 | $25.48 | $25.83 | 54,882,800 |
Week of July 12 2004 | $25.57 | $25.98 | $25.52 | $25.71 | 56,659,800 |
