| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $7.72 | $7.78 | $7.68 | $7.71 | 3,230,700 |
December 30 2004 | $7.57 | $7.72 | $7.57 | $7.70 | 3,471,800 |
December 29 2004 | $7.65 | $7.68 | $7.58 | $7.59 | 6,559,800 |
December 28 2004 | $7.74 | $7.78 | $7.64 | $7.66 | 6,046,100 |
December 27 2004 | $7.71 | $7.82 | $7.67 | $7.77 | 5,338,800 |
December 23 2004 | $7.75 | $7.78 | $7.65 | $7.73 | 3,847,000 |
December 22 2004 | $7.78 | $7.80 | $7.66 | $7.78 | 7,142,600 |
December 21 2004 | $7.61 | $7.76 | $7.55 | $7.72 | 6,650,400 |
December 20 2004 | $7.56 | $7.69 | $7.55 | $7.61 | 5,333,900 |
December 17 2004 | $7.59 | $7.69 | $7.53 | $7.55 | 8,693,100 |
December 16 2004 | $7.51 | $7.77 | $7.50 | $7.61 | 12,403,200 |
December 15 2004 | $7.51 | $7.58 | $7.40 | $7.55 | 9,366,000 |
December 14 2004 | $7.30 | $7.44 | $7.23 | $7.44 | 13,448,500 |
December 13 2004 | $7.36 | $7.43 | $7.24 | $7.26 | 6,167,300 |
December 10 2004 | $7.44 | $7.44 | $7.29 | $7.35 | 6,568,800 |
December 09 2004 | $7.31 | $7.45 | $7.21 | $7.29 | 10,514,400 |
December 08 2004 | $7.50 | $7.51 | $7.27 | $7.30 | 11,166,400 |
December 07 2004 | $7.67 | $7.76 | $7.49 | $7.49 | 9,162,800 |
December 06 2004 | $7.73 | $7.76 | $7.63 | $7.65 | 11,119,000 |
December 03 2004 | $7.85 | $7.86 | $7.72 | $7.78 | 13,168,400 |
December 02 2004 | $8.24 | $8.24 | $7.61 | $7.72 | 35,483,900 |
December 01 2004 | $8.24 | $8.41 | $8.22 | $8.41 | 5,484,100 |
November 30 2004 | $8.24 | $8.31 | $8.18 | $8.24 | 4,883,300 |
November 29 2004 | $8.25 | $8.30 | $8.18 | $8.29 | 5,880,300 |
November 26 2004 | $8.31 | $8.31 | $8.16 | $8.18 | 3,422,800 |