| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2004 | $24.07 | $24.53 | $24.07 | $24.52 | 14,362,400 |
October 28 2004 | $24.21 | $24.46 | $24.04 | $24.22 | 18,310,900 |
October 27 2004 | $24.58 | $24.60 | $24.16 | $24.38 | 13,578,400 |
October 26 2004 | $24.28 | $24.60 | $24.26 | $24.60 | 12,625,500 |
October 25 2004 | $24.21 | $24.45 | $24.17 | $24.31 | 10,414,500 |
October 22 2004 | $24.35 | $24.56 | $24.23 | $24.26 | 10,012,500 |
October 21 2004 | $24.33 | $24.45 | $24.16 | $24.31 | 11,124,800 |
October 20 2004 | $24.06 | $24.40 | $24.04 | $24.34 | 12,260,300 |
October 19 2004 | $24.16 | $24.33 | $24.03 | $24.07 | 11,426,100 |
October 18 2004 | $24.31 | $24.49 | $24.26 | $24.28 | 9,196,300 |
October 15 2004 | $24.38 | $24.51 | $24.24 | $24.42 | 11,018,500 |
October 14 2004 | $24.18 | $24.47 | $24.18 | $24.26 | 11,669,900 |
October 13 2004 | $24.38 | $24.39 | $24.00 | $24.15 | 14,658,700 |
October 12 2004 | $24.68 | $24.85 | $24.57 | $24.59 | 9,854,400 |
October 11 2004 | $24.91 | $24.93 | $24.61 | $24.80 | 7,516,100 |
October 08 2004 | $24.81 | $25.03 | $24.78 | $24.83 | 10,540,200 |
October 07 2004 | $24.57 | $25.14 | $24.57 | $24.78 | 10,731,300 |
October 06 2004 | $24.58 | $24.92 | $24.11 | $24.92 | 12,856,100 |
October 05 2004 | $24.47 | $24.67 | $24.46 | $24.57 | 10,938,300 |
October 04 2004 | $24.28 | $24.63 | $24.17 | $24.37 | 13,297,900 |
October 01 2004 | $24.14 | $24.39 | $24.09 | $24.35 | 11,307,500 |
