| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $35.83 | $36.35 | $35.33 | $35.55 | 10,489,000 |
Week of December 20 2004 | $35.47 | $36.40 | $35.43 | $35.89 | 11,519,400 |
Week of December 13 2004 | $34.59 | $36.70 | $34.46 | $35.47 | 27,855,300 |
Week of December 06 2004 | $34.55 | $35.75 | $33.92 | $34.26 | 18,768,900 |
Week of November 29 2004 | $34.95 | $35.87 | $33.93 | $34.54 | 23,438,600 |
Week of November 22 2004 | $34.00 | $34.50 | $33.29 | $34.32 | 22,074,200 |
Week of November 15 2004 | $35.28 | $35.28 | $33.55 | $34.02 | 29,026,600 |
Week of November 08 2004 | $36.65 | $36.85 | $34.51 | $34.70 | 21,709,700 |
Week of November 01 2004 | $35.35 | $36.99 | $34.59 | $36.65 | 13,461,100 |
Week of October 25 2004 | $34.96 | $35.76 | $34.01 | $35.30 | 22,699,700 |
Week of October 18 2004 | $37.60 | $38.19 | $34.63 | $35.21 | 29,028,000 |
Week of October 11 2004 | $37.91 | $38.30 | $36.74 | $37.00 | 14,970,800 |
Week of October 04 2004 | $39.65 | $39.81 | $37.64 | $37.96 | 12,178,600 |
Week of September 27 2004 | $38.15 | $39.98 | $37.55 | $39.46 | 21,175,400 |
Week of September 20 2004 | $38.25 | $38.88 | $37.50 | $38.28 | 12,797,500 |
Week of September 13 2004 | $39.48 | $39.58 | $37.86 | $38.34 | 17,655,800 |
Week of September 06 2004 | $39.18 | $40.20 | $38.56 | $39.47 | 16,823,300 |
Week of August 30 2004 | $37.14 | $39.18 | $35.20 | $39.06 | 31,933,100 |
Week of August 23 2004 | $35.65 | $37.58 | $35.06 | $37.29 | 24,214,400 |
Week of August 16 2004 | $31.50 | $35.90 | $31.46 | $34.52 | 22,394,600 |
Week of August 09 2004 | $33.05 | $34.00 | $32.05 | $32.37 | 28,403,300 |
Week of August 02 2004 | $38.27 | $38.29 | $31.25 | $33.21 | 62,868,401 |
Week of July 26 2004 | $34.50 | $38.74 | $34.20 | $38.26 | 46,448,700 |
Week of July 19 2004 | $36.15 | $37.16 | $31.85 | $33.59 | 93,153,001 |
Week of July 12 2004 | $41.41 | $41.95 | $34.93 | $37.40 | 24,562,000 |
