| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $213.56 | $253.30 | $192.28 | $245.90 | 23,765 |
Week of December 20 2004 | $247.75 | $251.45 | $210.77 | $212.62 | 6,549 |
Week of December 13 2004 | $253.30 | $255.15 | $229.26 | $247.75 | 9,348 |
Week of December 06 2004 | $299.52 | $306.91 | $242.20 | $253.30 | 6,530 |
Week of November 29 2004 | $295.82 | $306.91 | $275.48 | $301.37 | 6,159 |
Week of November 22 2004 | $255.15 | $299.52 | $255.15 | $299.52 | 3,225 |
Week of November 15 2004 | $240.35 | $273.63 | $232.96 | $266.24 | 6,620 |
Week of November 08 2004 | $290.27 | $292.12 | $216.32 | $236.66 | 18,863 |
Week of November 01 2004 | $301.37 | $318.01 | $275.48 | $282.88 | 16,469 |
Week of October 25 2004 | $295.82 | $354.99 | $277.33 | $303.22 | 20,043 |
Week of October 18 2004 | $255.15 | $325.40 | $240.35 | $295.82 | 26,257 |
Week of October 11 2004 | $217.25 | $279.18 | $216.32 | $253.30 | 24,066 |
Week of October 04 2004 | $179.34 | $232.96 | $173.79 | $218.17 | 16,346 |
Week of September 27 2004 | $195.98 | $212.62 | $179.34 | $183.04 | 17,061 |
Week of September 20 2004 | $210.89 | $229.23 | $184.89 | $195.98 | 5,225 |
Week of September 13 2004 | $218.23 | $229.23 | $176.05 | $207.22 | 11,955 |
Week of September 06 2004 | $201.72 | $225.56 | $190.72 | $214.56 | 3,986 |
Week of August 30 2004 | $194.39 | $227.40 | $174.22 | $201.72 | 12,613 |
Week of August 23 2004 | $247.57 | $269.57 | $192.55 | $196.22 | 18,350 |
Week of August 16 2004 | $264.07 | $341.09 | $229.23 | $229.23 | 16,553 |
Week of August 09 2004 | $330.09 | $374.10 | $254.90 | $275.08 | 12,011 |
Week of August 02 2004 | $368.60 | $434.62 | $315.42 | $326.42 | 15,745 |
Week of July 26 2004 | $271.41 | $379.61 | $271.41 | $375.94 | 15,499 |
Week of July 19 2004 | $302.58 | $315.42 | $265.91 | $271.41 | 9,750 |
Week of July 12 2004 | $275.08 | $308.09 | $265.91 | $297.08 | 9,784 |
