| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $13.89 | $13.89 | $13.72 | $13.82 | 4,053,981 |
December 30 2004 | $13.91 | $14.01 | $13.86 | $13.90 | 5,359,108 |
December 29 2004 | $13.73 | $13.87 | $13.71 | $13.87 | 4,602,751 |
December 28 2004 | $13.66 | $13.83 | $13.66 | $13.73 | 4,503,543 |
December 27 2004 | $13.75 | $13.77 | $13.63 | $13.63 | 5,378,491 |
December 23 2004 | $13.78 | $13.92 | $13.71 | $13.75 | 4,486,036 |
December 22 2004 | $13.63 | $13.83 | $13.60 | $13.77 | 5,566,486 |
December 21 2004 | $13.75 | $13.79 | $13.57 | $13.66 | 8,392,038 |
December 20 2004 | $13.89 | $13.92 | $13.68 | $13.75 | 10,273,030 |
December 17 2004 | $13.69 | $14.11 | $13.63 | $13.92 | 25,249,479 |
December 16 2004 | $13.20 | $13.71 | $13.14 | $13.68 | 18,594,623 |
December 15 2004 | $13.09 | $13.15 | $13.03 | $13.14 | 5,278,241 |
December 14 2004 | $13.03 | $13.18 | $12.93 | $13.18 | 6,035,015 |
December 13 2004 | $12.97 | $13.03 | $12.87 | $13.00 | 4,776,782 |
December 10 2004 | $12.73 | $13.31 | $12.73 | $12.96 | 6,108,795 |
December 09 2004 | $12.63 | $13.06 | $12.63 | $13.02 | 6,912,464 |
December 08 2004 | $13.00 | $13.14 | $12.94 | $12.99 | 7,833,472 |
December 07 2004 | $12.91 | $12.99 | $12.82 | $12.90 | 6,718,424 |
December 06 2004 | $12.82 | $12.96 | $12.69 | $12.91 | 6,205,085 |
December 03 2004 | $12.96 | $12.99 | $12.81 | $12.86 | 5,528,554 |
December 02 2004 | $12.74 | $13.00 | $12.73 | $12.94 | 7,808,462 |
December 01 2004 | $12.42 | $12.81 | $12.41 | $12.81 | 9,203,627 |
November 30 2004 | $12.33 | $12.54 | $12.33 | $12.43 | 6,844,310 |
November 29 2004 | $12.62 | $12.71 | $12.54 | $12.57 | 6,152,564 |
November 26 2004 | $12.52 | $12.72 | $12.51 | $12.62 | 1,998,958 |
