| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $8.93 | $8.97 | $8.87 | $8.94 | 1,300,100 |
December 30 2004 | $8.84 | $8.91 | $8.80 | $8.90 | 1,313,000 |
December 29 2004 | $8.83 | $8.86 | $8.76 | $8.80 | 1,847,400 |
December 28 2004 | $8.73 | $8.82 | $8.72 | $8.79 | 1,438,100 |
December 27 2004 | $8.61 | $8.75 | $8.60 | $8.70 | 1,441,300 |
December 23 2004 | $8.78 | $8.81 | $8.65 | $8.68 | 1,458,900 |
December 22 2004 | $8.59 | $8.78 | $8.57 | $8.70 | 2,013,900 |
December 21 2004 | $8.29 | $8.70 | $8.27 | $8.55 | 3,751,200 |
December 20 2004 | $8.24 | $8.40 | $8.23 | $8.34 | 2,008,600 |
December 17 2004 | $8.06 | $8.31 | $8.06 | $8.18 | 2,431,600 |
December 16 2004 | $8.25 | $8.35 | $8.08 | $8.19 | 1,629,900 |
December 15 2004 | $8.06 | $8.25 | $8.01 | $8.25 | 1,919,900 |
December 14 2004 | $8.17 | $8.23 | $8.01 | $8.10 | 1,184,400 |
December 13 2004 | $8.04 | $8.17 | $8.02 | $8.15 | 1,872,400 |
December 10 2004 | $7.96 | $8.16 | $7.96 | $8.06 | 2,004,500 |
December 09 2004 | $8.07 | $8.08 | $7.96 | $7.96 | 2,836,400 |
December 08 2004 | $8.18 | $8.19 | $7.99 | $8.04 | 2,074,000 |
December 07 2004 | $8.29 | $8.37 | $8.17 | $8.17 | 3,039,100 |
December 06 2004 | $8.14 | $8.25 | $8.11 | $8.25 | 1,463,900 |
December 03 2004 | $7.99 | $8.16 | $7.98 | $8.12 | 2,047,900 |
December 02 2004 | $8.06 | $8.12 | $7.99 | $7.99 | 2,287,400 |
December 01 2004 | $7.95 | $8.16 | $7.87 | $8.06 | 2,141,200 |
November 30 2004 | $7.98 | $8.09 | $7.97 | $8.01 | 2,613,300 |
November 29 2004 | $8.35 | $8.37 | $7.95 | $7.98 | 3,597,500 |
November 26 2004 | $8.33 | $8.38 | $8.31 | $8.35 | 425,000 |
