| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $28.25 | $28.48 | $27.36 | $27.47 | 46,904,379 |
Week of December 20 2004 | $28.77 | $29.32 | $27.39 | $27.98 | 110,987,472 |
Week of December 13 2004 | $29.46 | $34.52 | $26.86 | $28.45 | 240,870,251 |
Week of December 06 2004 | $30.85 | $31.62 | $29.19 | $29.46 | 145,577,041 |
Week of November 29 2004 | $29.64 | $31.33 | $28.70 | $30.67 | 99,528,815 |
Week of November 22 2004 | $28.49 | $29.57 | $27.51 | $29.32 | 53,142,908 |
Week of November 15 2004 | $28.08 | $29.46 | $27.05 | $28.34 | 134,097,436 |
Week of November 08 2004 | $26.91 | $28.25 | $24.06 | $27.67 | 289,382,680 |
Week of November 01 2004 | $29.48 | $31.72 | $25.67 | $25.92 | 301,870,125 |
Week of October 25 2004 | $28.67 | $29.97 | $27.96 | $29.40 | 108,117,412 |
Week of October 18 2004 | $27.15 | $30.02 | $27.07 | $28.63 | 179,917,972 |
Week of October 11 2004 | $25.38 | $27.47 | $24.91 | $27.25 | 112,959,563 |
Week of October 04 2004 | $25.05 | $26.26 | $24.52 | $25.24 | 130,506,094 |
Week of September 27 2004 | $24.71 | $25.81 | $24.43 | $24.60 | 156,833,955 |
Week of September 20 2004 | $24.23 | $25.52 | $24.11 | $24.86 | 116,898,200 |
Week of September 13 2004 | $22.91 | $24.93 | $22.54 | $24.44 | 127,676,318 |
Week of September 06 2004 | $21.26 | $22.71 | $21.04 | $22.70 | 92,713,256 |
Week of August 30 2004 | $20.95 | $21.27 | $19.85 | $20.79 | 76,045,598 |
Week of August 23 2004 | $20.74 | $21.52 | $20.34 | $20.98 | 99,498,128 |
Week of August 16 2004 | $18.05 | $20.65 | $17.75 | $20.59 | 123,631,540 |
Week of August 09 2004 | $18.17 | $19.01 | $17.42 | $17.76 | 110,617,199 |
Week of August 02 2004 | $19.83 | $20.83 | $17.77 | $17.96 | 103,530,754 |
Week of July 26 2004 | $20.25 | $20.95 | $18.92 | $20.56 | 103,196,079 |
Week of July 19 2004 | $20.91 | $21.40 | $19.58 | $20.13 | 131,409,103 |
Week of July 12 2004 | $22.12 | $22.44 | $19.71 | $20.97 | 178,333,545 |
