| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $7.29 | $7.60 | $7.29 | $7.55 | 279,914 |
December 30 2004 | $7.30 | $7.46 | $7.30 | $7.38 | 168,642 |
December 29 2004 | $7.20 | $7.46 | $7.20 | $7.38 | 186,662 |
December 28 2004 | $7.27 | $7.31 | $7.09 | $7.25 | 183,912 |
December 27 2004 | $7.33 | $7.33 | $7.19 | $7.26 | 382,754 |
December 23 2004 | $7.14 | $7.42 | $7.14 | $7.24 | 476,022 |
December 22 2004 | $7.06 | $7.24 | $7.03 | $7.20 | 744,200 |
December 21 2004 | $6.49 | $7.05 | $6.46 | $7.02 | 1,484,340 |
December 20 2004 | $6.41 | $6.52 | $6.37 | $6.38 | 173,618 |
December 17 2004 | $6.45 | $6.60 | $6.38 | $6.42 | 202,786 |
December 16 2004 | $6.45 | $6.62 | $6.38 | $6.46 | 310,092 |
December 15 2004 | $6.49 | $6.52 | $6.40 | $6.43 | 69,148 |
December 14 2004 | $6.59 | $6.65 | $6.40 | $6.52 | 141,918 |
December 13 2004 | $6.59 | $6.67 | $6.48 | $6.53 | 215,936 |
December 10 2004 | $6.55 | $6.65 | $6.45 | $6.59 | 70,288 |
December 09 2004 | $6.53 | $6.63 | $6.46 | $6.56 | 758,648 |
December 08 2004 | $6.25 | $6.58 | $6.10 | $6.46 | 309,928 |
December 07 2004 | $6.49 | $6.62 | $6.14 | $6.27 | 319,072 |
December 06 2004 | $6.62 | $7.07 | $6.50 | $6.56 | 225,032 |
December 03 2004 | $6.50 | $6.72 | $6.41 | $6.70 | 151,930 |
December 02 2004 | $6.68 | $6.84 | $6.35 | $6.51 | 298,718 |
December 01 2004 | $6.35 | $6.85 | $6.33 | $6.74 | 822,672 |
November 30 2004 | $5.86 | $6.43 | $5.86 | $6.27 | 1,160,262 |
November 29 2004 | $5.77 | $5.86 | $5.60 | $5.81 | 376,882 |
November 26 2004 | $5.74 | $5.84 | $5.74 | $5.81 | 32,860 |
