| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $14.42 | $14.51 | $14.38 | $14.43 | 1,650,479 |
December 30 2004 | $14.51 | $14.65 | $14.42 | $14.42 | 1,724,153 |
December 29 2004 | $14.29 | $14.63 | $14.27 | $14.60 | 2,049,328 |
December 28 2004 | $14.25 | $14.50 | $14.25 | $14.38 | 1,716,325 |
December 27 2004 | $14.32 | $14.43 | $14.19 | $14.25 | 3,111,529 |
December 23 2004 | $14.32 | $14.43 | $14.25 | $14.35 | 1,678,579 |
December 22 2004 | $14.28 | $14.47 | $14.17 | $14.37 | 2,248,124 |
December 21 2004 | $14.08 | $14.33 | $14.08 | $14.26 | 2,538,349 |
December 20 2004 | $14.31 | $14.48 | $14.10 | $14.11 | 2,171,234 |
December 17 2004 | $14.07 | $14.37 | $14.06 | $14.26 | 3,656,888 |
December 16 2004 | $14.25 | $14.44 | $14.16 | $14.18 | 2,522,831 |
December 15 2004 | $14.49 | $14.75 | $14.44 | $14.48 | 3,147,178 |
December 14 2004 | $14.21 | $14.53 | $14.21 | $14.49 | 2,709,604 |
December 13 2004 | $14.27 | $14.41 | $14.15 | $14.27 | 2,191,645 |
December 10 2004 | $14.52 | $14.52 | $14.05 | $14.18 | 2,333,542 |
December 09 2004 | $14.05 | $14.30 | $13.70 | $14.20 | 2,912,733 |
December 08 2004 | $14.30 | $14.31 | $14.05 | $14.09 | 2,414,346 |
December 07 2004 | $14.53 | $14.78 | $14.29 | $14.30 | 2,484,805 |
December 06 2004 | $14.46 | $14.62 | $14.35 | $14.56 | 1,868,567 |
December 03 2004 | $14.48 | $14.85 | $14.39 | $14.50 | 2,780,482 |
December 02 2004 | $14.18 | $14.71 | $14.18 | $14.39 | 4,096,280 |
December 01 2004 | $13.79 | $14.19 | $13.79 | $14.18 | 2,731,133 |
November 30 2004 | $13.66 | $13.82 | $13.65 | $13.71 | 2,042,618 |
November 29 2004 | $13.86 | $13.95 | $13.66 | $13.80 | 1,966,287 |
November 26 2004 | $13.81 | $13.99 | $13.80 | $13.87 | 866,760 |
