| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $11.30 | $11.36 | $11.11 | $11.18 | 536,700 |
December 30 2004 | $11.08 | $11.33 | $11.08 | $11.30 | 1,058,100 |
December 29 2004 | $10.75 | $11.04 | $10.72 | $10.97 | 1,233,600 |
December 28 2004 | $10.64 | $10.89 | $10.37 | $10.75 | 1,081,200 |
December 27 2004 | $10.88 | $10.90 | $10.57 | $10.64 | 946,200 |
December 23 2004 | $10.40 | $10.87 | $10.40 | $10.79 | 2,092,500 |
December 22 2004 | $10.70 | $10.70 | $10.20 | $10.33 | 1,393,200 |
December 21 2004 | $9.90 | $10.13 | $9.85 | $10.07 | 1,156,500 |
December 20 2004 | $9.93 | $9.93 | $9.59 | $9.86 | 885,300 |
December 17 2004 | $9.99 | $10.09 | $9.82 | $9.93 | 1,064,100 |
December 16 2004 | $10.11 | $10.11 | $9.70 | $10.02 | 1,505,100 |
December 15 2004 | $10.05 | $10.22 | $9.93 | $10.11 | 1,703,700 |
December 14 2004 | $9.92 | $10.07 | $9.90 | $10.01 | 1,304,100 |
December 13 2004 | $9.98 | $9.98 | $9.80 | $9.91 | 714,600 |
December 10 2004 | $9.93 | $9.99 | $9.70 | $9.97 | 823,200 |
December 09 2004 | $9.80 | $10.00 | $9.62 | $9.94 | 2,683,200 |
December 08 2004 | $9.37 | $9.81 | $9.33 | $9.80 | 17,217,000 |
December 07 2004 | $10.03 | $10.23 | $9.33 | $9.35 | 4,038,000 |
December 06 2004 | $10.27 | $10.53 | $10.03 | $10.03 | 2,100,600 |
December 03 2004 | $10.04 | $10.58 | $9.88 | $10.27 | 1,653,900 |
December 02 2004 | $9.63 | $10.20 | $9.62 | $10.04 | 1,611,600 |
December 01 2004 | $9.03 | $9.66 | $8.98 | $9.63 | 572,700 |
November 30 2004 | $8.94 | $9.03 | $8.83 | $9.03 | 681,300 |
November 29 2004 | $8.97 | $8.98 | $8.64 | $8.94 | 347,100 |
November 26 2004 | $8.80 | $8.98 | $8.77 | $8.97 | 26,400 |
