| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $7.71 | $7.78 | $7.71 | $7.77 | 11,898,726 |
December 30 2004 | $7.69 | $7.78 | $7.63 | $7.72 | 13,991,678 |
December 29 2004 | $7.67 | $7.71 | $7.60 | $7.67 | 14,782,142 |
December 28 2004 | $7.57 | $7.74 | $7.54 | $7.71 | 24,103,410 |
December 27 2004 | $7.53 | $7.59 | $7.47 | $7.57 | 29,661,148 |
December 23 2004 | $7.40 | $7.44 | $7.36 | $7.37 | 13,069,554 |
December 22 2004 | $7.38 | $7.42 | $7.30 | $7.39 | 19,672,713 |
December 21 2004 | $7.27 | $7.39 | $7.25 | $7.33 | 19,606,581 |
December 20 2004 | $7.18 | $7.32 | $7.17 | $7.27 | 18,563,136 |
December 17 2004 | $7.21 | $7.35 | $7.16 | $7.16 | 41,077,720 |
December 16 2004 | $7.26 | $7.31 | $7.23 | $7.27 | 18,169,500 |
December 15 2004 | $7.23 | $7.32 | $7.22 | $7.28 | 25,204,509 |
December 14 2004 | $7.11 | $7.24 | $7.10 | $7.23 | 15,047,867 |
December 13 2004 | $7.18 | $7.24 | $7.13 | $7.17 | 18,935,634 |
December 10 2004 | $7.08 | $7.23 | $7.07 | $7.18 | 17,709,331 |
December 09 2004 | $6.94 | $7.21 | $6.89 | $7.15 | 31,210,515 |
December 08 2004 | $6.88 | $7.01 | $6.87 | $6.98 | 25,819,356 |
December 07 2004 | $6.88 | $6.99 | $6.87 | $6.89 | 21,072,212 |
December 06 2004 | $6.91 | $6.92 | $6.84 | $6.87 | 16,350,175 |
December 03 2004 | $6.96 | $7.00 | $6.89 | $6.91 | 22,053,151 |
December 02 2004 | $7.03 | $7.05 | $6.94 | $6.98 | 24,889,614 |
December 01 2004 | $7.03 | $7.11 | $7.03 | $7.07 | 22,342,285 |
November 30 2004 | $7.04 | $7.12 | $7.02 | $7.02 | 21,217,610 |
November 29 2004 | $7.15 | $7.20 | $7.01 | $7.06 | 19,578,927 |
November 26 2004 | $7.19 | $7.23 | $7.13 | $7.14 | 5,203,663 |
