| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $4.81 | $4.86 | $4.75 | $4.86 | 58,500 |
December 30 2004 | $4.84 | $4.90 | $4.72 | $4.86 | 37,000 |
December 29 2004 | $4.83 | $4.83 | $4.60 | $4.74 | 92,200 |
December 28 2004 | $4.95 | $4.98 | $4.87 | $4.88 | 20,600 |
December 27 2004 | $4.86 | $4.97 | $4.86 | $4.97 | 31,700 |
December 23 2004 | $4.82 | $4.90 | $4.81 | $4.88 | 64,600 |
December 22 2004 | $4.80 | $4.88 | $4.75 | $4.84 | 42,600 |
December 21 2004 | $4.90 | $4.90 | $4.80 | $4.85 | 35,700 |
December 20 2004 | $4.87 | $4.95 | $4.80 | $4.90 | 50,800 |
December 17 2004 | $4.99 | $5.00 | $4.86 | $4.95 | 41,400 |
December 16 2004 | $5.20 | $5.25 | $4.85 | $5.06 | 91,200 |
December 15 2004 | $4.93 | $5.24 | $4.81 | $5.13 | 82,000 |
December 14 2004 | $5.20 | $5.20 | $4.80 | $4.91 | 54,300 |
December 13 2004 | $4.44 | $4.98 | $4.38 | $4.80 | 66,700 |
December 10 2004 | $4.38 | $4.45 | $4.35 | $4.40 | 26,100 |
December 09 2004 | $4.49 | $4.49 | $4.31 | $4.48 | 78,300 |
December 08 2004 | $4.50 | $4.57 | $4.35 | $4.41 | 113,800 |
December 07 2004 | $4.90 | $4.90 | $4.60 | $4.69 | 84,000 |
December 06 2004 | $5.05 | $5.08 | $4.75 | $4.86 | 98,300 |
December 03 2004 | $4.90 | $5.20 | $4.77 | $5.02 | 73,800 |
December 02 2004 | $5.26 | $5.35 | $4.81 | $4.90 | 141,700 |
December 01 2004 | $5.50 | $5.60 | $5.24 | $5.24 | 113,500 |
November 30 2004 | $5.78 | $5.88 | $5.30 | $5.55 | 155,400 |
November 29 2004 | $5.20 | $5.60 | $5.16 | $5.60 | 147,200 |
November 26 2004 | $5.20 | $5.20 | $5.11 | $5.19 | 40,800 |
