| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $8.73 | $8.79 | $8.72 | $8.72 | 4,444,800 |
December 30 2004 | $8.70 | $8.80 | $8.70 | $8.74 | 3,471,200 |
December 29 2004 | $8.78 | $8.78 | $8.61 | $8.71 | 11,349,600 |
December 28 2004 | $8.77 | $8.80 | $8.75 | $8.79 | 5,108,800 |
December 27 2004 | $8.82 | $8.82 | $8.73 | $8.73 | 4,512,000 |
December 23 2004 | $8.78 | $8.88 | $8.78 | $8.81 | 5,010,400 |
December 22 2004 | $8.73 | $8.82 | $8.66 | $8.75 | 11,741,600 |
December 21 2004 | $8.82 | $8.87 | $8.78 | $8.79 | 7,074,400 |
December 20 2004 | $8.83 | $8.88 | $8.77 | $8.79 | 11,144,800 |
December 17 2004 | $8.55 | $8.86 | $8.55 | $8.81 | 35,094,400 |
December 16 2004 | $8.27 | $8.33 | $8.18 | $8.26 | 7,558,400 |
December 15 2004 | $8.36 | $8.37 | $8.21 | $8.25 | 12,825,600 |
December 14 2004 | $8.33 | $8.33 | $8.20 | $8.32 | 12,091,200 |
December 13 2004 | $8.39 | $8.41 | $8.28 | $8.37 | 10,424,000 |
December 10 2004 | $8.41 | $8.50 | $8.36 | $8.36 | 6,612,000 |
December 09 2004 | $8.35 | $8.47 | $8.30 | $8.41 | 9,156,800 |
December 08 2004 | $8.25 | $8.35 | $8.22 | $8.32 | 6,732,800 |
December 07 2004 | $8.28 | $8.37 | $8.24 | $8.24 | 6,809,600 |
December 06 2004 | $8.30 | $8.36 | $8.22 | $8.32 | 7,164,000 |
December 03 2004 | $8.30 | $8.36 | $8.26 | $8.32 | 5,205,600 |
December 02 2004 | $8.31 | $8.36 | $8.25 | $8.32 | 5,936,000 |
December 01 2004 | $8.14 | $8.33 | $8.14 | $8.31 | 6,940,800 |
November 30 2004 | $8.23 | $8.28 | $8.10 | $8.13 | 8,623,200 |
November 29 2004 | $8.19 | $8.27 | $8.18 | $8.23 | 7,454,400 |
November 26 2004 | $8.20 | $8.25 | $8.16 | $8.17 | 3,343,200 |
