| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $11.13 | $11.26 | $10.98 | $11.01 | 43,515,400 |
December 30 2004 | $10.98 | $11.19 | $10.97 | $11.14 | 37,261,100 |
December 29 2004 | $11.02 | $11.13 | $10.97 | $11.01 | 42,544,900 |
December 28 2004 | $10.92 | $11.15 | $10.90 | $11.11 | 34,572,700 |
December 27 2004 | $11.01 | $11.06 | $10.93 | $10.96 | 28,715,500 |
December 23 2004 | $10.95 | $11.06 | $10.92 | $10.95 | 20,796,300 |
December 22 2004 | $11.08 | $11.16 | $10.96 | $11.00 | 35,878,500 |
December 21 2004 | $10.86 | $11.16 | $10.86 | $11.07 | 50,640,900 |
December 20 2004 | $11.24 | $11.32 | $10.88 | $10.90 | 53,505,200 |
December 17 2004 | $11.24 | $11.38 | $11.18 | $11.22 | 62,424,100 |
December 16 2004 | $11.24 | $11.38 | $11.22 | $11.31 | 53,533,600 |
December 15 2004 | $11.35 | $11.38 | $11.18 | $11.31 | 73,641,400 |
December 14 2004 | $11.61 | $11.73 | $11.38 | $11.42 | 78,544,300 |
December 13 2004 | $11.41 | $11.94 | $11.04 | $11.75 | 181,316,700 |
December 10 2004 | $10.56 | $10.80 | $10.55 | $10.66 | 32,027,500 |
December 09 2004 | $10.48 | $10.76 | $10.44 | $10.67 | 35,971,400 |
December 08 2004 | $10.55 | $10.77 | $10.51 | $10.61 | 39,890,300 |
December 07 2004 | $10.73 | $10.89 | $10.45 | $10.48 | 41,045,600 |
December 06 2004 | $10.42 | $10.85 | $10.40 | $10.71 | 55,786,100 |
December 03 2004 | $10.31 | $10.52 | $10.23 | $10.46 | 69,334,000 |
December 02 2004 | $10.36 | $10.49 | $10.29 | $10.40 | 27,804,600 |
December 01 2004 | $10.24 | $10.51 | $10.16 | $10.51 | 46,113,400 |
November 30 2004 | $10.15 | $10.28 | $10.13 | $10.23 | 32,502,200 |
November 29 2004 | $10.14 | $10.27 | $10.10 | $10.18 | 32,675,200 |
November 26 2004 | $10.26 | $10.27 | $10.15 | $10.16 | 9,101,000 |
