| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $11.30 | $11.35 | $11.26 | $11.29 | 9,805,800 |
December 30 2004 | $11.25 | $11.36 | $11.20 | $11.29 | 9,978,600 |
December 29 2004 | $11.31 | $11.31 | $11.19 | $11.26 | 10,343,200 |
December 28 2004 | $11.32 | $11.35 | $11.25 | $11.34 | 10,439,400 |
December 27 2004 | $11.24 | $11.35 | $11.23 | $11.29 | 8,800,600 |
December 23 2004 | $11.25 | $11.33 | $11.20 | $11.25 | 8,831,800 |
December 22 2004 | $11.11 | $11.33 | $11.11 | $11.27 | 14,404,000 |
December 21 2004 | $11.10 | $11.16 | $11.06 | $11.11 | 14,368,000 |
December 20 2004 | $11.17 | $11.17 | $11.06 | $11.10 | 11,756,400 |
December 17 2004 | $11.11 | $11.19 | $11.10 | $11.10 | 22,433,000 |
December 16 2004 | $11.25 | $11.27 | $11.10 | $11.15 | 13,292,600 |
December 15 2004 | $11.23 | $11.26 | $11.11 | $11.24 | 12,765,800 |
December 14 2004 | $11.07 | $11.22 | $11.06 | $11.19 | 14,325,800 |
December 13 2004 | $11.00 | $11.09 | $10.91 | $11.07 | 13,432,400 |
December 10 2004 | $10.91 | $11.04 | $10.91 | $10.98 | 10,780,000 |
December 09 2004 | $10.88 | $11.09 | $10.86 | $11.06 | 15,715,600 |
December 08 2004 | $10.94 | $10.97 | $10.89 | $10.95 | 12,023,200 |
December 07 2004 | $10.95 | $10.98 | $10.88 | $10.88 | 11,603,200 |
December 06 2004 | $11.05 | $11.06 | $10.91 | $10.95 | 11,860,600 |
December 03 2004 | $10.98 | $11.18 | $10.98 | $11.03 | 20,564,000 |
December 02 2004 | $10.78 | $10.98 | $10.76 | $10.95 | 25,100,400 |
December 01 2004 | $10.69 | $10.78 | $10.65 | $10.78 | 20,019,800 |
November 30 2004 | $10.71 | $10.76 | $10.63 | $10.65 | 16,382,800 |
November 29 2004 | $10.84 | $10.84 | $10.66 | $10.76 | 13,666,800 |
November 26 2004 | $10.69 | $10.76 | $10.69 | $10.74 | 6,474,800 |
