| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $8.67 | $8.90 | $8.67 | $8.79 | 3,757,400 |
December 30 2004 | $8.67 | $8.76 | $8.65 | $8.67 | 3,854,200 |
December 29 2004 | $8.78 | $8.81 | $8.62 | $8.68 | 4,341,200 |
December 28 2004 | $8.83 | $8.89 | $8.79 | $8.79 | 7,377,200 |
December 27 2004 | $8.77 | $8.87 | $8.77 | $8.82 | 2,648,400 |
December 23 2004 | $8.83 | $8.89 | $8.78 | $8.78 | 3,948,600 |
December 22 2004 | $8.73 | $8.93 | $8.73 | $8.82 | 4,813,900 |
December 21 2004 | $8.59 | $8.86 | $8.58 | $8.84 | 6,938,200 |
December 20 2004 | $8.62 | $8.79 | $8.54 | $8.60 | 6,974,800 |
December 17 2004 | $8.69 | $8.84 | $8.62 | $8.63 | 8,875,400 |
December 16 2004 | $8.74 | $8.83 | $8.70 | $8.76 | 11,570,600 |
December 15 2004 | $8.66 | $8.73 | $8.61 | $8.70 | 9,831,700 |
December 14 2004 | $8.52 | $8.65 | $8.40 | $8.61 | 10,464,800 |
December 13 2004 | $8.29 | $8.50 | $8.26 | $8.45 | 12,187,800 |
December 10 2004 | $8.15 | $8.34 | $8.04 | $8.27 | 10,545,100 |
December 09 2004 | $7.92 | $8.07 | $7.72 | $8.07 | 9,925,800 |
December 08 2004 | $7.97 | $8.01 | $7.90 | $7.91 | 3,747,500 |
December 07 2004 | $7.95 | $8.04 | $7.91 | $7.95 | 4,776,600 |
December 06 2004 | $8.01 | $8.01 | $7.87 | $7.95 | 4,941,300 |
December 03 2004 | $8.02 | $8.07 | $7.85 | $8.01 | 8,330,700 |
December 02 2004 | $8.16 | $8.26 | $8.04 | $8.05 | 8,489,900 |
December 01 2004 | $7.93 | $8.18 | $7.91 | $8.17 | 7,137,800 |
November 30 2004 | $7.97 | $7.99 | $7.79 | $7.93 | 8,581,900 |
November 29 2004 | $8.07 | $8.10 | $7.87 | $8.04 | 7,471,100 |
November 26 2004 | $8.04 | $8.08 | $7.98 | $8.01 | 2,300,400 |