| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $24.05 | $24.11 | $23.23 | $23.78 | 606,895 |
Week of December 20 2004 | $22.44 | $24.05 | $22.44 | $23.86 | 250,843 |
Week of December 13 2004 | $22.59 | $23.28 | $21.30 | $22.65 | 505,568 |
Week of December 06 2004 | $23.94 | $23.94 | $20.35 | $22.50 | 1,252,378 |
Week of November 29 2004 | $23.53 | $26.73 | $22.31 | $23.29 | 1,272,909 |
Week of November 22 2004 | $21.58 | $22.93 | $21.01 | $22.92 | 226,250 |
Week of November 15 2004 | $20.97 | $21.77 | $20.49 | $21.48 | 219,553 |
Week of November 08 2004 | $20.24 | $20.99 | $19.35 | $20.52 | 401,965 |
Week of November 01 2004 | $18.35 | $20.49 | $18.00 | $20.04 | 561,735 |
Week of October 25 2004 | $17.90 | $20.34 | $17.83 | $18.78 | 488,188 |
Week of October 18 2004 | $18.88 | $19.15 | $17.87 | $18.52 | 252,225 |
Week of October 11 2004 | $18.76 | $19.77 | $18.34 | $18.84 | 554,315 |
Week of October 04 2004 | $18.75 | $19.65 | $18.44 | $19.16 | 308,282 |
Week of September 27 2004 | $18.41 | $19.25 | $18.31 | $18.67 | 293,281 |
Week of September 20 2004 | $19.88 | $19.88 | $18.38 | $18.79 | 271,466 |
Week of September 13 2004 | $18.65 | $19.75 | $18.08 | $19.20 | 308,317 |
Week of September 06 2004 | $17.49 | $18.85 | $17.01 | $18.65 | 366,545 |
Week of August 30 2004 | $16.79 | $17.56 | $16.54 | $17.26 | 162,398 |
Week of August 23 2004 | $17.64 | $17.64 | $15.61 | $16.80 | 437,838 |
Week of August 16 2004 | $15.75 | $17.73 | $15.75 | $16.76 | 266,949 |
Week of August 09 2004 | $16.50 | $17.01 | $15.95 | $16.28 | 203,935 |
Week of August 02 2004 | $15.26 | $16.66 | $14.52 | $16.18 | 472,145 |
Week of July 26 2004 | $15.63 | $16.00 | $15.05 | $15.32 | 171,194 |
Week of July 19 2004 | $16.60 | $17.00 | $15.26 | $15.75 | 281,957 |
Week of July 12 2004 | $14.89 | $18.00 | $14.52 | $16.30 | 345,846 |
