| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $17.55 | $18.25 | $17.06 | $17.10 | 2,112,400 |
Week of December 20 2004 | $16.50 | $17.63 | $16.38 | $17.61 | 1,663,244 |
Week of December 13 2004 | $15.83 | $16.78 | $15.77 | $16.37 | 2,755,224 |
Week of December 06 2004 | $14.65 | $15.79 | $14.53 | $15.74 | 1,619,936 |
Week of November 29 2004 | $14.30 | $15.42 | $14.27 | $14.75 | 1,741,402 |
Week of November 22 2004 | $14.40 | $14.44 | $13.89 | $14.33 | 1,463,030 |
Week of November 15 2004 | $15.14 | $15.35 | $14.00 | $14.30 | 1,837,164 |
Week of November 08 2004 | $14.85 | $15.27 | $14.76 | $15.12 | 1,491,666 |
Week of November 01 2004 | $15.00 | $15.25 | $14.56 | $14.90 | 1,732,894 |
Week of October 25 2004 | $15.28 | $15.29 | $14.65 | $14.92 | 1,760,164 |
Week of October 18 2004 | $16.83 | $16.89 | $14.84 | $15.39 | 3,852,170 |
Week of October 11 2004 | $16.55 | $16.84 | $16.28 | $16.59 | 1,415,964 |
Week of October 04 2004 | $17.88 | $18.08 | $16.36 | $16.58 | 2,551,994 |
Week of September 27 2004 | $17.30 | $17.88 | $16.88 | $17.80 | 1,592,674 |
Week of September 20 2004 | $16.61 | $17.45 | $16.13 | $17.31 | 1,842,790 |
Week of September 13 2004 | $15.28 | $17.00 | $15.08 | $16.67 | 3,196,688 |
Week of September 06 2004 | $14.60 | $15.33 | $14.59 | $15.25 | 1,287,506 |
Week of August 30 2004 | $14.50 | $14.90 | $14.23 | $14.59 | 951,574 |
Week of August 23 2004 | $14.58 | $14.58 | $13.85 | $14.50 | 1,094,066 |
Week of August 16 2004 | $13.35 | $14.75 | $13.31 | $14.50 | 1,282,764 |
Week of August 09 2004 | $14.05 | $14.19 | $12.91 | $13.46 | 2,455,618 |
Week of August 02 2004 | $14.73 | $15.17 | $13.75 | $13.83 | 2,816,262 |
Week of July 26 2004 | $14.35 | $14.90 | $13.94 | $14.88 | 2,319,978 |
Week of July 19 2004 | $13.85 | $15.60 | $13.05 | $14.30 | 4,572,904 |
Week of July 12 2004 | $13.84 | $14.17 | $13.45 | $13.95 | 1,862,906 |