| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $18.43 | $18.59 | $18.23 | $18.23 | 14,589,900 |
Week of December 20 2004 | $18.51 | $18.74 | $18.27 | $18.39 | 15,928,900 |
Week of December 13 2004 | $18.11 | $18.73 | $18.05 | $18.51 | 28,165,500 |
Week of December 06 2004 | $17.75 | $18.13 | $17.58 | $18.00 | 25,415,500 |
Week of November 29 2004 | $17.47 | $17.96 | $17.07 | $17.79 | 25,146,500 |
Week of November 22 2004 | $16.74 | $17.53 | $16.50 | $17.39 | 15,938,000 |
Week of November 15 2004 | $17.25 | $17.39 | $16.49 | $16.66 | 27,632,700 |
Week of November 08 2004 | $16.97 | $17.35 | $16.71 | $17.35 | 24,899,000 |
Week of November 01 2004 | $16.22 | $16.89 | $16.06 | $16.78 | 30,013,200 |
Week of October 25 2004 | $15.82 | $16.30 | $15.69 | $16.28 | 18,925,400 |
Week of October 18 2004 | $16.10 | $16.47 | $15.78 | $15.92 | 25,726,500 |
Week of October 11 2004 | $15.59 | $16.47 | $15.25 | $16.19 | 30,777,900 |
Week of October 04 2004 | $15.71 | $15.88 | $15.33 | $15.60 | 22,837,800 |
Week of September 27 2004 | $15.33 | $15.77 | $15.31 | $15.71 | 20,481,600 |
Week of September 20 2004 | $15.43 | $15.62 | $15.05 | $15.41 | 20,690,700 |
Week of September 13 2004 | $15.01 | $15.51 | $15.01 | $15.45 | 17,093,600 |
Week of September 06 2004 | $15.49 | $15.62 | $15.06 | $15.10 | 18,506,700 |
Week of August 30 2004 | $15.10 | $15.58 | $14.89 | $15.50 | 11,427,900 |
Week of August 23 2004 | $15.11 | $15.24 | $14.83 | $15.17 | 11,145,600 |
Week of August 16 2004 | $14.35 | $15.11 | $14.32 | $15.11 | 15,231,900 |
Week of August 09 2004 | $14.67 | $14.94 | $14.34 | $14.41 | 17,206,000 |
Week of August 02 2004 | $15.25 | $15.40 | $14.65 | $14.71 | 16,154,000 |
Week of July 26 2004 | $15.19 | $15.43 | $15.02 | $15.35 | 14,349,200 |
Week of July 19 2004 | $15.50 | $15.77 | $15.06 | $15.12 | 19,036,700 |
Week of July 12 2004 | $14.75 | $15.67 | $14.75 | $15.53 | 26,156,900 |
