| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $15.73 | $15.73 | $15.55 | $15.57 | 3,390,201 |
December 30 2004 | $15.80 | $15.83 | $15.65 | $15.69 | 3,873,316 |
December 29 2004 | $15.73 | $15.79 | $15.64 | $15.72 | 3,735,787 |
December 28 2004 | $15.85 | $15.88 | $15.67 | $15.68 | 5,697,970 |
December 27 2004 | $15.88 | $16.02 | $15.79 | $15.79 | 4,085,068 |
December 23 2004 | $15.85 | $15.95 | $15.77 | $15.85 | 2,689,962 |
December 22 2004 | $15.74 | $15.99 | $15.71 | $15.85 | 6,373,525 |
December 21 2004 | $15.63 | $15.77 | $15.48 | $15.74 | 4,982,953 |
December 20 2004 | $15.53 | $15.70 | $15.49 | $15.63 | 5,063,220 |
December 17 2004 | $15.35 | $15.59 | $15.35 | $15.46 | 8,996,821 |
December 16 2004 | $15.43 | $15.54 | $15.31 | $15.39 | 4,204,293 |
December 15 2004 | $15.42 | $15.55 | $15.28 | $15.51 | 6,007,956 |
December 14 2004 | $15.36 | $15.55 | $15.30 | $15.30 | 5,743,141 |
December 13 2004 | $15.25 | $15.44 | $15.23 | $15.40 | 3,993,046 |
December 10 2004 | $15.31 | $15.44 | $15.13 | $15.21 | 4,358,279 |
December 09 2004 | $15.07 | $15.30 | $14.76 | $15.25 | 6,292,754 |
December 08 2004 | $15.01 | $15.19 | $14.80 | $15.17 | 8,670,378 |
December 07 2004 | $15.67 | $15.74 | $15.18 | $15.20 | 7,348,487 |
December 06 2004 | $15.57 | $15.69 | $15.53 | $15.64 | 4,910,074 |
December 03 2004 | $15.52 | $15.68 | $15.42 | $15.54 | 7,359,906 |
December 02 2004 | $15.88 | $15.94 | $15.51 | $15.60 | 6,110,557 |
December 01 2004 | $15.80 | $16.03 | $15.75 | $15.93 | 4,929,553 |
November 30 2004 | $15.79 | $15.97 | $15.75 | $15.76 | 4,975,564 |
November 29 2004 | $15.68 | $15.90 | $15.62 | $15.86 | 5,051,465 |
November 26 2004 | $15.68 | $15.85 | $15.64 | $15.75 | 2,436,398 |
