| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $10.70 | $10.77 | $10.59 | $10.67 | 132,112 |
December 30 2004 | $10.66 | $10.76 | $10.66 | $10.75 | 116,948 |
December 29 2004 | $10.58 | $10.75 | $10.58 | $10.66 | 211,416 |
December 28 2004 | $10.67 | $10.72 | $10.63 | $10.68 | 243,600 |
December 27 2004 | $10.53 | $10.66 | $10.53 | $10.61 | 176,280 |
December 23 2004 | $10.51 | $10.75 | $10.51 | $10.66 | 339,304 |
December 22 2004 | $10.21 | $10.49 | $10.15 | $10.47 | 293,096 |
December 21 2004 | $10.23 | $10.29 | $10.10 | $10.14 | 75,276 |
December 20 2004 | $10.26 | $10.39 | $10.26 | $10.29 | 138,952 |
December 17 2004 | $10.25 | $10.36 | $10.24 | $10.30 | 118,020 |
December 16 2004 | $10.30 | $10.36 | $10.24 | $10.32 | 263,404 |
December 15 2004 | $10.37 | $10.39 | $10.27 | $10.35 | 259,196 |
December 14 2004 | $10.23 | $10.43 | $10.20 | $10.41 | 101,328 |
December 13 2004 | $10.10 | $10.19 | $10.07 | $10.16 | 118,760 |
December 10 2004 | $10.04 | $10.14 | $10.04 | $10.13 | 66,192 |
December 09 2004 | $10.18 | $10.22 | $10.08 | $10.21 | 81,028 |
December 08 2004 | $10.11 | $10.17 | $10.00 | $10.15 | 195,788 |
December 07 2004 | $10.14 | $10.31 | $10.13 | $10.19 | 607,828 |
December 06 2004 | $10.45 | $10.48 | $10.36 | $10.40 | 150,524 |
December 03 2004 | $10.38 | $10.51 | $10.38 | $10.48 | 145,544 |
December 02 2004 | $10.29 | $10.39 | $10.26 | $10.36 | 285,468 |
December 01 2004 | $10.28 | $10.47 | $10.28 | $10.45 | 113,064 |
November 30 2004 | $10.28 | $10.40 | $10.25 | $10.39 | 366,704 |
November 29 2004 | $10.10 | $10.16 | $10.03 | $10.16 | 141,224 |
November 26 2004 | $9.97 | $10.09 | $9.95 | $10.08 | 55,968 |
