| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $8.54 | $8.60 | $8.53 | $8.53 | 4,444,800 |
December 30 2004 | $8.51 | $8.61 | $8.51 | $8.56 | 3,471,200 |
December 29 2004 | $8.59 | $8.59 | $8.43 | $8.52 | 11,349,600 |
December 28 2004 | $8.58 | $8.61 | $8.56 | $8.60 | 5,108,800 |
December 27 2004 | $8.63 | $8.63 | $8.54 | $8.54 | 4,512,000 |
December 23 2004 | $8.59 | $8.68 | $8.59 | $8.62 | 5,010,400 |
December 22 2004 | $8.54 | $8.63 | $8.47 | $8.56 | 11,741,600 |
December 21 2004 | $8.63 | $8.68 | $8.59 | $8.60 | 7,074,400 |
December 20 2004 | $8.64 | $8.69 | $8.58 | $8.60 | 11,144,800 |
December 17 2004 | $8.37 | $8.67 | $8.36 | $8.62 | 35,094,400 |
December 16 2004 | $8.09 | $8.15 | $8.01 | $8.08 | 7,558,400 |
December 15 2004 | $8.18 | $8.18 | $8.04 | $8.07 | 12,825,600 |
December 14 2004 | $8.15 | $8.15 | $8.02 | $8.14 | 12,091,200 |
December 13 2004 | $8.20 | $8.23 | $8.10 | $8.19 | 10,424,000 |
December 10 2004 | $8.23 | $8.31 | $8.18 | $8.18 | 6,612,000 |
December 09 2004 | $8.17 | $8.28 | $8.12 | $8.23 | 9,156,800 |
December 08 2004 | $8.08 | $8.17 | $8.04 | $8.14 | 6,732,800 |
December 07 2004 | $8.10 | $8.19 | $8.06 | $8.06 | 6,809,600 |
December 06 2004 | $8.12 | $8.17 | $8.04 | $8.14 | 7,164,000 |
December 03 2004 | $8.12 | $8.18 | $8.09 | $8.14 | 5,205,600 |
December 02 2004 | $8.13 | $8.18 | $8.07 | $8.14 | 5,936,000 |
December 01 2004 | $7.96 | $8.15 | $7.96 | $8.13 | 6,940,800 |
November 30 2004 | $8.05 | $8.10 | $7.92 | $7.95 | 8,623,200 |
November 29 2004 | $8.01 | $8.09 | $8.00 | $8.05 | 7,454,400 |
November 26 2004 | $8.02 | $8.08 | $7.98 | $7.99 | 3,343,200 |