| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $10.03 | $10.15 | $9.86 | $9.99 | 340,036 |
December 30 2004 | $9.87 | $10.15 | $9.87 | $10.00 | 327,172 |
December 29 2004 | $10.09 | $10.23 | $9.88 | $9.98 | 254,388 |
December 28 2004 | $9.75 | $10.22 | $9.75 | $10.22 | 485,623 |
December 27 2004 | $9.95 | $10.00 | $9.76 | $9.92 | 665,248 |
December 23 2004 | $9.77 | $10.01 | $9.75 | $9.88 | 338,049 |
December 22 2004 | $10.09 | $10.09 | $9.76 | $9.79 | 1,934,923 |
December 21 2004 | $10.02 | $10.21 | $9.90 | $10.01 | 524,365 |
December 20 2004 | $10.25 | $10.49 | $9.94 | $9.95 | 1,007,734 |
December 17 2004 | $10.29 | $10.38 | $10.05 | $10.29 | 991,567 |
December 16 2004 | $10.45 | $10.56 | $10.22 | $10.22 | 538,257 |
December 15 2004 | $10.35 | $10.63 | $10.29 | $10.51 | 825,423 |
December 14 2004 | $10.73 | $10.75 | $10.38 | $10.48 | 683,920 |
December 13 2004 | $10.29 | $10.70 | $10.23 | $10.67 | 1,075,619 |
December 10 2004 | $10.08 | $10.49 | $10.04 | $10.27 | 444,818 |
December 09 2004 | $10.09 | $10.23 | $9.94 | $10.18 | 350,193 |
December 08 2004 | $10.10 | $10.17 | $9.89 | $10.08 | 532,037 |
December 07 2004 | $10.49 | $10.59 | $9.95 | $10.02 | 680,543 |
December 06 2004 | $10.79 | $10.84 | $10.46 | $10.61 | 597,915 |
December 03 2004 | $10.73 | $10.91 | $10.47 | $10.90 | 897,855 |
December 02 2004 | $10.29 | $10.72 | $10.19 | $10.68 | 1,066,638 |
December 01 2004 | $10.45 | $10.50 | $10.24 | $10.49 | 708,006 |
November 30 2004 | $10.39 | $10.48 | $10.25 | $10.27 | 699,201 |
November 29 2004 | $10.08 | $10.50 | $10.08 | $10.35 | 475,712 |
November 26 2004 | $10.13 | $10.27 | $10.06 | $10.16 | 247,902 |
