| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $12.14 | $12.29 | $12.10 | $12.16 | 433,900 |
December 30 2004 | $12.28 | $12.28 | $12.03 | $12.16 | 231,800 |
December 29 2004 | $12.31 | $12.32 | $12.16 | $12.19 | 581,200 |
December 28 2004 | $12.19 | $12.45 | $12.18 | $12.25 | 703,600 |
December 27 2004 | $12.35 | $12.40 | $12.14 | $12.33 | 410,400 |
December 23 2004 | $12.14 | $12.33 | $12.14 | $12.23 | 284,000 |
December 22 2004 | $12.14 | $12.27 | $12.13 | $12.18 | 425,100 |
December 21 2004 | $12.02 | $12.40 | $11.99 | $12.27 | 920,100 |
December 20 2004 | $12.78 | $12.78 | $11.85 | $11.99 | 1,994,600 |
December 17 2004 | $13.11 | $13.18 | $12.66 | $12.78 | 1,817,400 |
December 16 2004 | $13.63 | $13.63 | $13.41 | $13.49 | 705,000 |
December 15 2004 | $13.56 | $13.68 | $13.11 | $13.59 | 777,900 |
December 14 2004 | $13.48 | $13.68 | $13.39 | $13.56 | 884,300 |
December 13 2004 | $12.95 | $13.55 | $12.95 | $13.54 | 837,300 |
December 10 2004 | $13.00 | $13.15 | $12.93 | $12.98 | 444,300 |
December 09 2004 | $13.15 | $13.15 | $12.78 | $13.12 | 2,349,000 |
December 08 2004 | $13.07 | $13.11 | $12.72 | $12.96 | 621,200 |
December 07 2004 | $13.58 | $13.62 | $12.85 | $13.13 | 1,087,300 |
December 06 2004 | $13.77 | $13.77 | $13.51 | $13.58 | 2,090,100 |
December 03 2004 | $13.69 | $13.76 | $13.59 | $13.67 | 792,000 |
December 02 2004 | $13.58 | $13.84 | $13.52 | $13.56 | 1,589,800 |
December 01 2004 | $13.04 | $13.57 | $13.01 | $13.55 | 1,607,700 |
November 30 2004 | $12.89 | $13.08 | $12.86 | $12.95 | 1,198,800 |
November 29 2004 | $13.04 | $13.04 | $12.58 | $12.89 | 706,500 |
November 26 2004 | $12.81 | $13.02 | $12.75 | $13.02 | 301,700 |
