| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $14.45 | $14.54 | $14.41 | $14.46 | 1,650,479 |
December 30 2004 | $14.54 | $14.68 | $14.45 | $14.45 | 1,724,153 |
December 29 2004 | $14.32 | $14.66 | $14.30 | $14.63 | 2,049,328 |
December 28 2004 | $14.28 | $14.53 | $14.28 | $14.41 | 1,716,325 |
December 27 2004 | $14.35 | $14.46 | $14.22 | $14.28 | 3,111,529 |
December 23 2004 | $14.35 | $14.46 | $14.28 | $14.38 | 1,678,579 |
December 22 2004 | $14.31 | $14.50 | $14.20 | $14.40 | 2,248,124 |
December 21 2004 | $14.11 | $14.36 | $14.11 | $14.29 | 2,538,349 |
December 20 2004 | $14.34 | $14.51 | $14.13 | $14.14 | 2,171,234 |
December 17 2004 | $14.09 | $14.40 | $14.09 | $14.29 | 3,656,888 |
December 16 2004 | $14.28 | $14.47 | $14.19 | $14.21 | 2,522,831 |
December 15 2004 | $14.52 | $14.78 | $14.47 | $14.51 | 3,147,178 |
December 14 2004 | $14.24 | $14.56 | $14.24 | $14.52 | 2,709,604 |
December 13 2004 | $14.30 | $14.44 | $14.18 | $14.30 | 2,191,645 |
December 10 2004 | $14.55 | $14.55 | $14.08 | $14.21 | 2,333,542 |
December 09 2004 | $14.08 | $14.33 | $13.73 | $14.23 | 2,912,733 |
December 08 2004 | $14.33 | $14.34 | $14.08 | $14.12 | 2,414,346 |
December 07 2004 | $14.56 | $14.81 | $14.32 | $14.33 | 2,484,805 |
December 06 2004 | $14.49 | $14.65 | $14.38 | $14.59 | 1,868,567 |
December 03 2004 | $14.51 | $14.88 | $14.42 | $14.53 | 2,780,482 |
December 02 2004 | $14.21 | $14.74 | $14.21 | $14.42 | 4,096,280 |
December 01 2004 | $13.82 | $14.22 | $13.82 | $14.21 | 2,731,133 |
November 30 2004 | $13.69 | $13.85 | $13.67 | $13.73 | 2,042,618 |
November 29 2004 | $13.88 | $13.97 | $13.69 | $13.83 | 1,966,287 |
November 26 2004 | $13.84 | $14.02 | $13.83 | $13.90 | 866,760 |
