| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $10.98 | $11.03 | $10.94 | $10.97 | 9,805,800 |
December 30 2004 | $10.93 | $11.04 | $10.88 | $10.97 | 9,978,600 |
December 29 2004 | $10.99 | $10.99 | $10.88 | $10.95 | 10,343,200 |
December 28 2004 | $11.00 | $11.03 | $10.94 | $11.02 | 10,439,400 |
December 27 2004 | $10.92 | $11.03 | $10.92 | $10.97 | 8,800,600 |
December 23 2004 | $10.93 | $11.01 | $10.88 | $10.93 | 8,831,800 |
December 22 2004 | $10.80 | $11.01 | $10.80 | $10.95 | 14,404,000 |
December 21 2004 | $10.79 | $10.84 | $10.75 | $10.80 | 14,368,000 |
December 20 2004 | $10.85 | $10.85 | $10.75 | $10.79 | 11,756,400 |
December 17 2004 | $10.80 | $10.88 | $10.79 | $10.79 | 22,433,000 |
December 16 2004 | $10.93 | $10.95 | $10.79 | $10.83 | 13,292,600 |
December 15 2004 | $10.92 | $10.95 | $10.80 | $10.92 | 12,765,800 |
December 14 2004 | $10.76 | $10.91 | $10.74 | $10.88 | 14,325,800 |
December 13 2004 | $10.69 | $10.78 | $10.60 | $10.76 | 13,432,400 |
December 10 2004 | $10.60 | $10.73 | $10.60 | $10.68 | 10,780,000 |
December 09 2004 | $10.57 | $10.78 | $10.55 | $10.75 | 15,715,600 |
December 08 2004 | $10.63 | $10.66 | $10.58 | $10.64 | 12,023,200 |
December 07 2004 | $10.64 | $10.67 | $10.57 | $10.58 | 11,603,200 |
December 06 2004 | $10.74 | $10.75 | $10.60 | $10.64 | 11,860,600 |
December 03 2004 | $10.67 | $10.86 | $10.67 | $10.72 | 20,564,000 |
December 02 2004 | $10.48 | $10.67 | $10.46 | $10.65 | 25,100,400 |
December 01 2004 | $10.39 | $10.48 | $10.35 | $10.48 | 20,019,800 |
November 30 2004 | $10.41 | $10.46 | $10.33 | $10.35 | 16,382,800 |
November 29 2004 | $10.54 | $10.54 | $10.36 | $10.46 | 13,666,800 |
November 26 2004 | $10.39 | $10.45 | $10.39 | $10.43 | 6,474,800 |