| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $32.17 | $32.38 | $31.60 | $31.70 | 4,454,600 |
Week of December 20 2004 | $31.67 | $31.87 | $31.14 | $31.80 | 5,141,700 |
Week of December 13 2004 | $32.06 | $32.46 | $30.81 | $30.87 | 10,523,100 |
Week of December 06 2004 | $32.41 | $32.76 | $31.29 | $31.31 | 5,702,800 |
Week of November 29 2004 | $32.76 | $32.86 | $31.91 | $32.52 | 8,128,100 |
Week of November 22 2004 | $31.40 | $32.47 | $31.31 | $32.33 | 3,200,700 |
Week of November 15 2004 | $32.05 | $32.62 | $31.35 | $31.36 | 4,763,100 |
Week of November 08 2004 | $31.44 | $32.51 | $31.17 | $32.43 | 5,345,300 |
Week of November 01 2004 | $30.64 | $31.78 | $30.58 | $31.57 | 7,612,800 |
Week of October 25 2004 | $29.61 | $30.73 | $29.39 | $30.58 | 6,814,200 |
Week of October 18 2004 | $28.54 | $30.61 | $28.50 | $29.88 | 9,219,700 |
Week of October 11 2004 | $28.54 | $28.68 | $27.84 | $28.48 | 5,909,500 |
Week of October 04 2004 | $29.39 | $29.53 | $28.25 | $28.28 | 9,747,700 |
Week of September 27 2004 | $27.47 | $28.98 | $27.39 | $28.94 | 9,384,200 |
Week of September 20 2004 | $28.04 | $28.93 | $27.64 | $27.69 | 5,831,300 |
Week of September 13 2004 | $28.44 | $28.77 | $27.61 | $28.45 | 9,794,700 |
Week of September 06 2004 | $26.75 | $28.30 | $26.32 | $28.09 | 6,477,500 |
Week of August 30 2004 | $26.63 | $26.69 | $25.95 | $26.09 | 6,073,900 |
Week of August 23 2004 | $26.61 | $26.85 | $25.94 | $26.72 | 7,179,100 |
Week of August 16 2004 | $26.11 | $26.94 | $26.01 | $26.56 | 6,469,600 |
Week of August 09 2004 | $27.04 | $27.66 | $25.11 | $25.85 | 9,362,600 |
Week of August 02 2004 | $28.52 | $28.72 | $27.02 | $27.19 | 4,569,400 |
Week of July 26 2004 | $27.41 | $28.90 | $26.91 | $28.69 | 7,330,200 |
Week of July 19 2004 | $27.76 | $28.32 | $27.00 | $27.23 | 8,708,700 |
Week of July 12 2004 | $28.37 | $28.45 | $27.69 | $27.70 | 8,049,000 |
