| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $7.87 | $7.93 | $7.82 | $7.85 | 3,231,700 |
December 30 2004 | $7.71 | $7.86 | $7.71 | $7.84 | 3,471,800 |
December 29 2004 | $7.79 | $7.82 | $7.72 | $7.73 | 6,559,800 |
December 28 2004 | $7.88 | $7.92 | $7.78 | $7.80 | 6,048,600 |
December 27 2004 | $7.85 | $7.97 | $7.81 | $7.91 | 5,338,800 |
December 23 2004 | $7.89 | $7.92 | $7.79 | $7.87 | 3,847,000 |
December 22 2004 | $7.92 | $7.94 | $7.80 | $7.92 | 7,142,600 |
December 21 2004 | $7.75 | $7.90 | $7.69 | $7.87 | 6,652,400 |
December 20 2004 | $7.70 | $7.83 | $7.69 | $7.75 | 5,342,300 |
December 17 2004 | $7.73 | $7.83 | $7.67 | $7.69 | 8,699,000 |
December 16 2004 | $7.65 | $7.91 | $7.63 | $7.75 | 12,403,200 |
December 15 2004 | $7.65 | $7.72 | $7.54 | $7.69 | 9,369,800 |
December 14 2004 | $7.43 | $7.58 | $7.37 | $7.58 | 13,452,500 |
December 13 2004 | $7.50 | $7.57 | $7.37 | $7.39 | 6,167,300 |
December 10 2004 | $7.58 | $7.58 | $7.43 | $7.49 | 6,568,800 |
December 09 2004 | $7.44 | $7.59 | $7.35 | $7.42 | 10,514,400 |
December 08 2004 | $7.63 | $7.65 | $7.40 | $7.43 | 11,166,600 |
December 07 2004 | $7.81 | $7.90 | $7.63 | $7.63 | 9,163,000 |
December 06 2004 | $7.87 | $7.90 | $7.77 | $7.79 | 11,133,600 |
December 03 2004 | $7.99 | $8.00 | $7.86 | $7.93 | 13,168,500 |
December 02 2004 | $8.40 | $8.40 | $7.75 | $7.87 | 35,495,398 |
December 01 2004 | $8.39 | $8.57 | $8.37 | $8.56 | 5,486,100 |
November 30 2004 | $8.39 | $8.46 | $8.34 | $8.39 | 4,901,800 |
November 29 2004 | $8.40 | $8.45 | $8.33 | $8.44 | 5,880,300 |
November 26 2004 | $8.47 | $8.47 | $8.31 | $8.33 | 3,423,800 |
