| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $10.55 | $10.73 | $10.42 | $10.56 | 139,685 |
December 30 2004 | $10.74 | $10.75 | $10.57 | $10.57 | 59,767 |
December 29 2004 | $10.67 | $10.87 | $10.67 | $10.71 | 69,532 |
December 28 2004 | $10.63 | $10.93 | $10.63 | $10.86 | 66,311 |
December 27 2004 | $10.66 | $10.97 | $10.66 | $10.74 | 45,588 |
December 23 2004 | $10.66 | $10.97 | $10.58 | $10.91 | 165,967 |
December 22 2004 | $10.11 | $10.98 | $10.11 | $10.94 | 250,637 |
December 21 2004 | $10.18 | $10.20 | $9.95 | $10.15 | 132,650 |
December 20 2004 | $9.94 | $10.19 | $9.94 | $10.08 | 47,951 |
December 17 2004 | $10.10 | $10.10 | $9.92 | $10.05 | 136,065 |
December 16 2004 | $10.03 | $10.20 | $9.95 | $10.00 | 96,275 |
December 15 2004 | $10.08 | $10.25 | $10.03 | $10.16 | 153,865 |
December 14 2004 | $10.00 | $10.22 | $10.00 | $10.17 | 105,258 |
December 13 2004 | $10.19 | $10.19 | $9.98 | $10.03 | 99,181 |
December 10 2004 | $10.01 | $10.07 | $10.00 | $10.05 | 91,778 |
December 09 2004 | $10.09 | $10.29 | $10.05 | $10.10 | 96,253 |
December 08 2004 | $10.01 | $10.31 | $10.00 | $10.20 | 110,266 |
December 07 2004 | $9.96 | $10.10 | $9.96 | $9.99 | 114,635 |
December 06 2004 | $10.02 | $10.12 | $10.00 | $10.00 | 108,181 |
December 03 2004 | $10.21 | $10.26 | $9.98 | $10.04 | 77,301 |
December 02 2004 | $10.28 | $10.38 | $10.21 | $10.24 | 81,081 |
December 01 2004 | $10.10 | $10.39 | $10.05 | $10.29 | 95,132 |
November 30 2004 | $9.91 | $10.19 | $9.91 | $10.06 | 123,274 |
November 29 2004 | $10.01 | $10.08 | $9.97 | $10.03 | 100,923 |
November 26 2004 | $10.10 | $10.10 | $9.98 | $10.00 | 13,810 |
