| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2004 | $27.00 | $27.90 | $27.00 | $27.00 | 466 |
December 29 2004 | $26.40 | $26.40 | $24.00 | $26.40 | 600 |
December 23 2004 | $26.10 | $26.10 | $24.90 | $26.10 | 200 |
December 22 2004 | $23.40 | $24.90 | $23.40 | $23.40 | 233 |
December 21 2004 | $24.90 | $25.16 | $24.00 | $24.90 | 486 |
December 20 2004 | $21.90 | $23.25 | $21.90 | $21.90 | 203 |
December 17 2004 | $24.00 | $24.00 | $23.40 | $24.00 | 2,190 |
December 16 2004 | $23.25 | $23.25 | $23.10 | $23.25 | 486 |
December 15 2004 | $22.80 | $24.60 | $22.80 | $22.80 | 14,290 |
December 14 2004 | $24.60 | $25.65 | $23.40 | $24.60 | 1,620 |
December 13 2004 | $26.10 | $27.00 | $25.80 | $26.10 | 425 |
December 10 2004 | $24.60 | $25.80 | $23.70 | $24.60 | 2,145 |
December 09 2004 | $24.30 | $24.30 | $24.30 | $24.30 | 333 |
December 08 2004 | $26.25 | $26.25 | $24.00 | $26.25 | 933 |
December 07 2004 | $29.10 | $29.10 | $28.50 | $29.10 | 446 |
December 06 2004 | $30.00 | $30.00 | $28.50 | $30.00 | 733 |
December 03 2004 | $28.50 | $29.55 | $27.90 | $28.50 | 670 |
December 02 2004 | $28.20 | $31.65 | $28.20 | $28.20 | 233 |
December 01 2004 | $31.35 | $32.40 | $30.90 | $31.35 | 766 |
November 29 2004 | $30.60 | $30.60 | $30.45 | $30.60 | 333 |
November 26 2004 | $30.31 | $30.31 | $30.31 | $30.31 | 33 |
November 24 2004 | $28.35 | $30.00 | $28.35 | $28.35 | 116 |
November 23 2004 | $29.25 | $31.20 | $27.90 | $29.25 | 746 |
November 22 2004 | $27.00 | $27.00 | $27.00 | $27.00 | 213 |
November 19 2004 | $25.80 | $27.00 | $25.80 | $25.80 | 340 |
