| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $13.86 | $13.91 | $13.80 | $13.89 | 91,500 |
December 30 2004 | $13.75 | $13.90 | $13.69 | $13.86 | 195,600 |
December 29 2004 | $13.45 | $13.76 | $13.45 | $13.75 | 179,100 |
December 28 2004 | $13.35 | $13.45 | $13.32 | $13.45 | 73,800 |
December 27 2004 | $13.43 | $13.45 | $13.31 | $13.35 | 84,000 |
December 23 2004 | $13.35 | $13.44 | $13.35 | $13.41 | 58,500 |
December 22 2004 | $13.61 | $13.61 | $13.31 | $13.36 | 148,500 |
December 21 2004 | $13.45 | $13.59 | $13.40 | $13.58 | 117,300 |
December 20 2004 | $13.29 | $13.43 | $13.17 | $13.42 | 92,700 |
December 17 2004 | $13.19 | $13.40 | $13.19 | $13.24 | 108,000 |
December 16 2004 | $13.29 | $13.34 | $13.17 | $13.20 | 131,700 |
December 15 2004 | $13.32 | $13.47 | $13.21 | $13.36 | 174,300 |
December 14 2004 | $13.34 | $13.34 | $13.16 | $13.27 | 148,500 |
December 13 2004 | $13.14 | $13.30 | $13.02 | $13.30 | 193,800 |
December 10 2004 | $13.33 | $13.35 | $13.07 | $13.10 | 155,400 |
December 09 2004 | $13.43 | $13.48 | $13.26 | $13.38 | 124,200 |
December 08 2004 | $13.19 | $13.45 | $13.06 | $13.37 | 273,600 |
December 07 2004 | $13.82 | $13.82 | $13.40 | $13.41 | 310,500 |
December 06 2004 | $14.05 | $14.05 | $13.86 | $13.86 | 132,000 |
December 03 2004 | $13.84 | $14.16 | $13.81 | $14.10 | 158,100 |
December 02 2004 | $14.17 | $14.17 | $13.70 | $13.95 | 302,100 |
December 01 2004 | $14.24 | $14.36 | $13.93 | $14.26 | 292,800 |
November 30 2004 | $14.46 | $14.46 | $14.29 | $14.29 | 120,900 |
November 29 2004 | $14.55 | $14.55 | $14.33 | $14.48 | 65,400 |
November 26 2004 | $14.38 | $14.55 | $14.35 | $14.52 | 41,700 |
