| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $9.43 | $9.60 | $9.43 | $9.46 | 2,514,816 |
December 30 2004 | $9.53 | $9.53 | $9.37 | $9.49 | 3,127,408 |
December 29 2004 | $9.48 | $9.54 | $9.34 | $9.44 | 7,362,660 |
December 28 2004 | $9.12 | $9.57 | $9.09 | $9.56 | 31,255,952 |
December 27 2004 | $9.13 | $9.13 | $8.90 | $9.06 | 3,923,388 |
December 23 2004 | $9.12 | $9.15 | $9.01 | $9.03 | 6,497,832 |
December 22 2004 | $8.80 | $8.88 | $8.74 | $8.82 | 3,943,704 |
December 21 2004 | $8.93 | $9.01 | $8.79 | $8.92 | 4,578,864 |
December 20 2004 | $8.87 | $8.96 | $8.69 | $8.88 | 5,226,808 |
December 17 2004 | $8.79 | $8.91 | $8.68 | $8.91 | 7,832,520 |
December 16 2004 | $9.07 | $9.13 | $8.59 | $8.80 | 8,082,228 |
December 15 2004 | $9.06 | $9.24 | $9.00 | $9.07 | 5,872,684 |
December 14 2004 | $8.90 | $9.19 | $8.78 | $9.15 | 8,097,784 |
December 13 2004 | $8.67 | $8.90 | $8.64 | $8.89 | 5,761,444 |
December 10 2004 | $8.54 | $8.75 | $8.46 | $8.56 | 5,106,152 |
December 09 2004 | $8.31 | $8.48 | $8.16 | $8.45 | 5,060,048 |
December 08 2004 | $8.21 | $8.35 | $8.21 | $8.23 | 4,793,728 |
December 07 2004 | $8.43 | $8.49 | $8.19 | $8.21 | 4,767,880 |
December 06 2004 | $8.55 | $8.55 | $8.40 | $8.45 | 4,187,268 |
December 03 2004 | $8.58 | $8.70 | $8.36 | $8.47 | 6,119,408 |
December 02 2004 | $8.60 | $8.70 | $8.43 | $8.53 | 5,746,920 |
December 01 2004 | $8.56 | $8.75 | $8.56 | $8.61 | 5,665,988 |
November 30 2004 | $8.68 | $8.76 | $8.53 | $8.53 | 4,841,020 |
November 29 2004 | $8.85 | $8.88 | $8.43 | $8.67 | 6,300,944 |
November 26 2004 | $8.61 | $8.89 | $8.56 | $8.76 | 2,192,816 |
