| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $22.81 | $23.44 | $22.53 | $22.87 | 825,400 |
Week of December 20 2004 | $22.37 | $22.80 | $22.09 | $22.72 | 1,055,800 |
Week of December 13 2004 | $22.42 | $23.43 | $22.14 | $22.39 | 2,290,400 |
Week of December 06 2004 | $21.52 | $22.39 | $20.87 | $22.26 | 2,085,600 |
Week of November 29 2004 | $21.09 | $21.59 | $20.42 | $21.59 | 2,368,400 |
Week of November 22 2004 | $19.95 | $21.11 | $19.91 | $21.05 | 763,300 |
Week of November 15 2004 | $20.26 | $21.16 | $19.86 | $20.28 | 1,883,900 |
Week of November 08 2004 | $19.36 | $20.29 | $18.86 | $20.26 | 1,577,600 |
Week of November 01 2004 | $17.11 | $19.82 | $16.99 | $19.35 | 2,920,000 |
Week of October 25 2004 | $15.82 | $17.40 | $15.77 | $17.15 | 1,920,200 |
Week of October 18 2004 | $15.86 | $16.47 | $15.49 | $15.82 | 2,481,000 |
Week of October 11 2004 | $16.23 | $16.50 | $15.49 | $15.86 | 2,465,900 |
Week of October 04 2004 | $17.11 | $17.47 | $15.92 | $16.22 | 3,061,600 |
Week of September 27 2004 | $16.63 | $17.06 | $15.82 | $17.04 | 2,661,700 |
Week of September 20 2004 | $17.53 | $17.58 | $16.64 | $16.74 | 1,487,100 |
Week of September 13 2004 | $17.16 | $17.67 | $16.70 | $17.52 | 1,524,100 |
Week of September 06 2004 | $16.60 | $17.17 | $16.48 | $16.88 | 1,681,300 |
Week of August 30 2004 | $15.85 | $16.48 | $15.46 | $16.32 | 1,564,400 |
Week of August 23 2004 | $15.52 | $15.99 | $15.32 | $15.85 | 2,211,800 |
Week of August 16 2004 | $15.89 | $16.61 | $14.88 | $15.42 | 2,988,900 |
Week of August 09 2004 | $16.37 | $17.12 | $15.73 | $15.83 | 2,068,700 |
Week of August 02 2004 | $19.29 | $19.34 | $16.58 | $16.58 | 2,903,600 |
Week of July 26 2004 | $18.52 | $19.58 | $18.02 | $19.29 | 1,124,700 |
Week of July 19 2004 | $18.36 | $19.40 | $18.18 | $18.52 | 1,198,600 |
Week of July 12 2004 | $19.48 | $19.49 | $18.34 | $18.34 | 1,015,500 |
