| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $9.19 | $9.32 | $9.16 | $9.26 | 15,302,130 |
December 30 2004 | $9.02 | $9.17 | $8.98 | $9.14 | 15,554,210 |
December 29 2004 | $9.05 | $9.09 | $8.90 | $8.93 | 8,327,366 |
December 28 2004 | $9.11 | $9.16 | $8.93 | $9.00 | 11,250,450 |
December 27 2004 | $9.27 | $9.30 | $9.03 | $9.07 | 10,322,110 |
December 23 2004 | $9.24 | $9.27 | $9.10 | $9.12 | 14,109,240 |
December 22 2004 | $9.17 | $9.32 | $9.12 | $9.23 | 37,179,398 |
December 21 2004 | $8.67 | $9.04 | $8.67 | $8.97 | 40,859,191 |
December 20 2004 | $9.15 | $9.17 | $8.45 | $8.64 | 61,390,891 |
December 17 2004 | $9.07 | $9.18 | $8.99 | $9.12 | 53,123,301 |
December 16 2004 | $9.32 | $9.36 | $8.90 | $9.03 | 113,436,305 |
December 15 2004 | $10.13 | $10.20 | $9.71 | $9.84 | 33,081,781 |
December 14 2004 | $10.74 | $10.78 | $9.84 | $9.86 | 65,940,656 |
December 13 2004 | $11.63 | $11.90 | $11.54 | $11.81 | 6,094,822 |
December 10 2004 | $11.34 | $11.49 | $11.26 | $11.31 | 4,538,884 |
December 09 2004 | $11.73 | $11.73 | $11.25 | $11.40 | 7,817,111 |
December 08 2004 | $11.77 | $11.82 | $11.52 | $11.69 | 4,761,026 |
December 07 2004 | $12.14 | $12.22 | $11.49 | $11.50 | 5,682,632 |
December 06 2004 | $12.04 | $12.23 | $11.75 | $11.98 | 6,177,670 |
December 03 2004 | $12.07 | $12.18 | $11.82 | $12.03 | 4,894,181 |
December 02 2004 | $11.84 | $11.98 | $11.82 | $11.94 | 5,809,032 |
December 01 2004 | $11.63 | $12.07 | $11.36 | $11.78 | 8,370,407 |
November 30 2004 | $11.44 | $11.58 | $11.41 | $11.46 | 7,988,792 |
November 29 2004 | $11.54 | $11.57 | $11.32 | $11.53 | 6,516,004 |
November 26 2004 | $11.37 | $11.57 | $11.33 | $11.49 | 3,128,524 |
