| DATE | Monster Beverage | 8x8 Inc Common Stock | Sirius XM | Cogent Communications |
|---|---|---|---|---|
December 31 2004 | $0.38 | $4.07 | $71.54 | $12.60 |
December 30 2004 | $0.37 | $4.15 | $70.22 | $12.02 |
December 29 2004 | $0.37 | $4.17 | $68.44 | $12.25 |
December 28 2004 | $0.36 | $4.19 | $73.32 | $12.25 |
December 27 2004 | $0.36 | $4.23 | $76.04 | $12.60 |
December 23 2004 | $0.35 | $3.85 | $74.64 | $13.53 |
December 22 2004 | $0.34 | $3.80 | $74.07 | $13.18 |
December 21 2004 | $0.34 | $3.92 | $73.79 | $12.72 |
December 20 2004 | $0.34 | $3.65 | $74.82 | $13.30 |
December 17 2004 | $0.34 | $3.83 | $72.10 | $10.62 |
December 16 2004 | $0.34 | $4.00 | $67.41 | $12.48 |
December 15 2004 | $0.35 | $3.93 | $71.82 | $14.12 |
December 14 2004 | $0.34 | $3.90 | $74.64 | $15.52 |
December 13 2004 | $0.35 | $3.90 | $75.48 | $18.67 |
December 10 2004 | $0.34 | $4.13 | $71.26 | $19.25 |
December 09 2004 | $0.34 | $3.99 | $67.31 | $17.15 |
December 08 2004 | $0.35 | $3.89 | $64.78 | $22.17 |
December 07 2004 | $0.34 | $4.12 | $84.62 | $14.00 |
December 06 2004 | $0.37 | $4.49 | $75.95 | $9.92 |
December 03 2004 | $0.36 | $3.60 | $70.88 | $8.98 |
December 02 2004 | $0.36 | $3.56 | $68.16 | $8.52 |
December 01 2004 | $0.36 | $3.50 | $65.53 | $8.63 |
November 30 2004 | $0.35 | $3.69 | $62.24 | $9.22 |
November 29 2004 | $0.35 | $3.77 | $62.81 | $8.87 |
November 26 2004 | $0.35 | $3.78 | $61.12 | $8.28 |
