| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $20.25 | $20.25 | $20.25 | $20.25 | 550 |
Week of December 20 2004 | $19.87 | $20.79 | $19.87 | $20.06 | 2,700 |
Week of December 13 2004 | $19.90 | $20.35 | $19.68 | $20.35 | 5,271 |
Week of December 06 2004 | $20.37 | $20.37 | $19.89 | $19.90 | 5,468 |
Week of November 29 2004 | $19.89 | $20.42 | $19.89 | $20.37 | 3,170 |
Week of November 22 2004 | $19.86 | $20.25 | $19.76 | $19.92 | 11,851 |
Week of November 15 2004 | $19.11 | $20.48 | $19.11 | $19.89 | 3,787 |
Week of November 08 2004 | $20.50 | $20.50 | $19.11 | $20.48 | 3,031 |
Week of November 01 2004 | $20.41 | $21.02 | $18.83 | $19.96 | 7,587 |
Week of October 25 2004 | $19.64 | $20.38 | $19.00 | $20.38 | 8,202 |
Week of October 18 2004 | $18.89 | $19.11 | $17.38 | $19.10 | 1,284 |
Week of October 11 2004 | $18.53 | $19.45 | $18.38 | $19.25 | 6,980 |
Week of October 04 2004 | $18.53 | $18.53 | $17.20 | $18.53 | 3,100 |
Week of September 27 2004 | $18.61 | $18.88 | $18.34 | $18.88 | 17,218 |
Week of September 20 2004 | $18.46 | $18.65 | $18.22 | $18.34 | 13,997 |
Week of September 13 2004 | $18.34 | $18.46 | $16.47 | $18.46 | 18,342 |
Week of September 06 2004 | $17.39 | $18.34 | $17.20 | $18.18 | 7,980 |
Week of August 30 2004 | $17.20 | $17.20 | $17.20 | $17.20 | 225 |
Week of August 23 2004 | $16.62 | $17.20 | $16.62 | $17.20 | 3,400 |
Week of August 16 2004 | $16.40 | $16.42 | $14.90 | $16.42 | 2,445 |
Week of August 09 2004 | $15.89 | $16.01 | $14.90 | $15.06 | 7,404 |
Week of August 02 2004 | $16.43 | $16.66 | $15.78 | $15.79 | 5,568 |
Week of July 26 2004 | $16.55 | $16.81 | $16.43 | $16.81 | 3,432 |
Week of July 19 2004 | $16.81 | $16.81 | $16.43 | $16.77 | 4,762 |
Week of July 12 2004 | $16.85 | $17.20 | $16.09 | $16.81 | 6,163 |
