| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $13.26 | $13.26 | $12.99 | $13.03 | 838,300 |
December 30 2004 | $13.14 | $13.35 | $13.08 | $13.21 | 1,155,500 |
December 29 2004 | $12.90 | $13.34 | $12.90 | $13.24 | 2,011,500 |
December 28 2004 | $12.99 | $13.03 | $12.85 | $12.93 | 1,126,600 |
December 27 2004 | $12.45 | $12.95 | $12.45 | $12.93 | 2,576,300 |
December 23 2004 | $12.25 | $12.58 | $12.23 | $12.45 | 1,270,500 |
December 22 2004 | $12.37 | $12.45 | $12.28 | $12.37 | 1,094,300 |
December 21 2004 | $12.23 | $12.35 | $12.10 | $12.30 | 2,189,000 |
December 20 2004 | $12.10 | $12.37 | $11.99 | $12.05 | 1,950,900 |
December 17 2004 | $12.38 | $12.38 | $11.99 | $12.01 | 3,983,600 |
December 16 2004 | $12.33 | $13.32 | $12.10 | $12.38 | 6,014,900 |
December 15 2004 | $11.90 | $12.80 | $11.15 | $12.69 | 9,323,300 |
December 14 2004 | $12.37 | $12.55 | $11.89 | $11.95 | 5,693,200 |
December 13 2004 | $12.95 | $12.95 | $12.33 | $12.45 | 2,832,400 |
December 10 2004 | $12.55 | $12.88 | $12.50 | $12.73 | 1,669,500 |
December 09 2004 | $12.50 | $12.62 | $12.05 | $12.50 | 4,652,800 |
December 08 2004 | $13.35 | $13.46 | $12.51 | $12.58 | 3,772,400 |
December 07 2004 | $13.31 | $13.88 | $13.23 | $13.28 | 3,893,600 |
December 06 2004 | $13.16 | $13.45 | $13.10 | $13.37 | 2,003,500 |
December 03 2004 | $13.10 | $13.24 | $13.01 | $13.11 | 1,335,400 |
December 02 2004 | $12.90 | $13.22 | $12.76 | $13.03 | 1,763,100 |
December 01 2004 | $12.86 | $13.10 | $12.86 | $13.03 | 1,181,900 |
November 30 2004 | $12.72 | $13.10 | $12.65 | $12.95 | 1,579,600 |
November 29 2004 | $13.40 | $13.48 | $12.71 | $12.75 | 2,590,000 |
November 26 2004 | $13.20 | $13.39 | $13.18 | $13.30 | 587,500 |