| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $17.65 | $18.40 | $17.65 | $17.71 | 4,025,194 |
Week of December 20 2004 | $17.60 | $17.95 | $17.25 | $17.72 | 4,377,819 |
Week of December 13 2004 | $17.55 | $18.58 | $17.10 | $17.50 | 6,230,226 |
Week of December 06 2004 | $18.10 | $18.20 | $17.01 | $17.49 | 4,977,427 |
Week of November 29 2004 | $16.92 | $18.98 | $16.84 | $18.21 | 9,125,123 |
Week of November 22 2004 | $16.70 | $17.25 | $16.47 | $16.83 | 3,350,628 |
Week of November 15 2004 | $17.39 | $18.27 | $16.75 | $16.75 | 6,958,408 |
Week of November 08 2004 | $16.66 | $17.72 | $16.53 | $17.43 | 7,354,392 |
Week of November 01 2004 | $16.59 | $17.16 | $16.24 | $16.49 | 8,926,031 |
Week of October 25 2004 | $17.40 | $21.14 | $15.91 | $16.75 | 23,438,175 |
Week of October 18 2004 | $17.51 | $18.88 | $17.15 | $17.49 | 6,773,502 |
Week of October 11 2004 | $17.47 | $18.88 | $17.30 | $17.45 | 6,922,091 |
Week of October 04 2004 | $17.60 | $19.09 | $17.36 | $17.46 | 9,275,212 |
Week of September 27 2004 | $16.42 | $17.47 | $15.62 | $17.34 | 7,842,501 |
Week of September 20 2004 | $16.78 | $17.70 | $16.40 | $16.55 | 8,431,510 |
Week of September 13 2004 | $15.46 | $17.68 | $15.17 | $16.90 | 14,940,968 |
Week of September 06 2004 | $14.59 | $15.30 | $14.25 | $15.13 | 5,379,989 |
Week of August 30 2004 | $15.70 | $15.90 | $14.28 | $14.28 | 6,244,210 |
Week of August 23 2004 | $15.83 | $16.94 | $15.25 | $15.72 | 7,842,196 |
Week of August 16 2004 | $14.51 | $16.28 | $14.10 | $15.83 | 10,505,613 |
Week of August 09 2004 | $18.28 | $18.31 | $13.56 | $14.92 | 17,624,501 |
Week of August 02 2004 | $20.23 | $21.70 | $17.50 | $17.94 | 13,120,443 |
Week of July 26 2004 | $17.11 | $20.88 | $16.30 | $20.72 | 21,384,809 |
Week of July 19 2004 | $15.99 | $17.85 | $15.03 | $16.94 | 13,757,080 |
Week of July 12 2004 | $15.75 | $16.81 | $15.50 | $15.70 | 8,321,531 |
