| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $6.29 | $6.45 | $6.21 | $6.24 | 269,200 |
December 30 2004 | $6.57 | $6.68 | $6.12 | $6.22 | 1,049,200 |
December 29 2004 | $7.03 | $7.03 | $6.67 | $6.86 | 175,800 |
December 28 2004 | $6.57 | $7.00 | $6.33 | $6.95 | 497,600 |
December 27 2004 | $6.57 | $6.73 | $6.50 | $6.56 | 165,800 |
December 23 2004 | $6.67 | $6.76 | $6.26 | $6.47 | 338,800 |
December 22 2004 | $6.92 | $7.21 | $6.50 | $6.65 | 1,143,800 |
December 21 2004 | $6.20 | $6.83 | $6.20 | $6.80 | 1,001,600 |
December 20 2004 | $6.48 | $6.67 | $6.07 | $6.20 | 407,800 |
December 17 2004 | $6.57 | $6.74 | $6.43 | $6.43 | 403,800 |
December 16 2004 | $6.11 | $6.53 | $6.07 | $6.40 | 738,200 |
December 15 2004 | $5.81 | $6.13 | $5.81 | $6.07 | 203,200 |
December 14 2004 | $6.22 | $6.22 | $5.84 | $5.96 | 171,800 |
December 13 2004 | $5.62 | $6.15 | $5.62 | $6.10 | 400,600 |
December 10 2004 | $5.91 | $5.91 | $5.59 | $5.64 | 320,000 |
December 09 2004 | $5.68 | $5.88 | $5.59 | $5.80 | 364,800 |
December 08 2004 | $5.98 | $6.14 | $5.75 | $5.88 | 494,600 |
December 07 2004 | $6.71 | $6.86 | $5.76 | $6.01 | 840,200 |
December 06 2004 | $6.74 | $6.91 | $6.53 | $6.68 | 200,400 |
December 03 2004 | $6.05 | $6.81 | $6.05 | $6.72 | 547,400 |
December 02 2004 | $6.25 | $6.64 | $6.16 | $6.22 | 794,800 |
December 01 2004 | $7.50 | $7.52 | $6.35 | $6.65 | 1,055,800 |
November 30 2004 | $6.94 | $7.57 | $6.83 | $7.21 | 1,998,400 |
November 29 2004 | $5.95 | $6.85 | $5.93 | $6.79 | 1,939,400 |
November 26 2004 | $5.36 | $6.00 | $5.36 | $5.88 | 393,400 |