| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $65.05 | $66.70 | $57.10 | $59.94 | 43,592,500 |
Week of December 20 2004 | $62.85 | $63.55 | $60.80 | $62.53 | 29,464,230 |
Week of December 13 2004 | $63.47 | $64.42 | $55.77 | $60.41 | 60,810,520 |
Week of December 06 2004 | $61.74 | $74.17 | $51.75 | $59.70 | 145,162,540 |
Week of November 29 2004 | $54.35 | $60.88 | $50.34 | $59.38 | 82,827,830 |
Week of November 22 2004 | $42.32 | $54.67 | $41.53 | $51.20 | 104,381,280 |
Week of November 15 2004 | $33.43 | $43.65 | $33.04 | $40.66 | 89,178,590 |
Week of November 08 2004 | $31.07 | $32.88 | $29.26 | $32.80 | 24,062,930 |
Week of November 01 2004 | $30.91 | $31.78 | $30.44 | $30.91 | 20,638,120 |
Week of October 25 2004 | $31.23 | $32.17 | $30.05 | $30.68 | 27,542,800 |
Week of October 18 2004 | $30.28 | $30.83 | $29.34 | $30.75 | 19,135,850 |
Week of October 11 2004 | $27.84 | $30.44 | $27.14 | $29.10 | 40,512,250 |
Week of October 04 2004 | $25.48 | $33.74 | $25.25 | $29.10 | 89,134,860 |
Week of September 27 2004 | $21.87 | $26.35 | $20.45 | $24.70 | 33,570,950 |
Week of September 20 2004 | $21.94 | $22.73 | $21.47 | $22.18 | 13,438,660 |
Week of September 13 2004 | $21.71 | $23.91 | $21.63 | $22.50 | 21,133,880 |
Week of September 06 2004 | $19.27 | $22.02 | $18.72 | $21.39 | 17,137,570 |
Week of August 30 2004 | $19.03 | $19.19 | $17.70 | $18.33 | 12,074,490 |
Week of August 23 2004 | $17.78 | $19.35 | $17.70 | $19.11 | 9,984,200 |
Week of August 16 2004 | $17.15 | $18.09 | $16.52 | $17.54 | 14,395,310 |
Week of August 09 2004 | $18.48 | $18.48 | $15.81 | $17.15 | 12,898,980 |
Week of August 02 2004 | $19.27 | $19.66 | $17.70 | $18.33 | 12,041,130 |
Week of July 26 2004 | $19.19 | $20.06 | $18.41 | $19.74 | 8,496,810 |
Week of July 19 2004 | $19.03 | $21.94 | $17.38 | $18.88 | 22,716,530 |
Week of July 12 2004 | $22.02 | $22.18 | $19.35 | $19.43 | 18,661,570 |