| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $11.09 | $11.09 | $10.92 | $10.94 | 25,056,426 |
December 30 2004 | $10.99 | $11.07 | $10.89 | $10.99 | 35,478,062 |
December 29 2004 | $10.97 | $11.11 | $10.94 | $11.10 | 32,322,913 |
December 28 2004 | $10.85 | $11.03 | $10.83 | $10.96 | 45,172,964 |
December 27 2004 | $10.70 | $10.84 | $10.70 | $10.79 | 37,071,393 |
December 23 2004 | $10.71 | $10.82 | $10.58 | $10.61 | 54,742,125 |
December 22 2004 | $10.32 | $10.57 | $10.32 | $10.56 | 73,941,894 |
December 21 2004 | $10.09 | $10.25 | $10.05 | $10.16 | 99,627,558 |
December 20 2004 | $10.36 | $10.42 | $9.85 | $9.89 | 139,736,790 |
December 17 2004 | $10.22 | $10.56 | $8.95 | $10.48 | 305,381,639 |
December 16 2004 | $11.50 | $11.84 | $11.49 | $11.80 | 56,576,823 |
December 15 2004 | $11.17 | $11.55 | $11.16 | $11.53 | 43,904,370 |
December 14 2004 | $11.08 | $11.16 | $11.06 | $11.12 | 34,961,918 |
December 13 2004 | $11.02 | $11.12 | $11.01 | $11.05 | 38,712,577 |
December 10 2004 | $11.07 | $11.13 | $11.01 | $11.03 | 30,044,165 |
December 09 2004 | $11.20 | $11.22 | $11.05 | $11.14 | 30,859,961 |
December 08 2004 | $11.07 | $11.21 | $11.01 | $11.19 | 28,714,544 |
December 07 2004 | $11.14 | $11.27 | $11.07 | $11.07 | 37,289,571 |
December 06 2004 | $11.15 | $11.15 | $11.01 | $11.07 | 50,974,918 |
December 03 2004 | $11.64 | $11.64 | $11.31 | $11.35 | 40,348,701 |
December 02 2004 | $11.58 | $11.61 | $11.49 | $11.58 | 32,653,763 |
December 01 2004 | $11.40 | $11.59 | $11.37 | $11.49 | 34,262,589 |
November 30 2004 | $11.25 | $11.43 | $11.17 | $11.30 | 51,290,697 |
November 29 2004 | $11.12 | $11.26 | $11.10 | $11.12 | 32,395,955 |
November 26 2004 | $10.89 | $11.11 | $10.89 | $11.05 | 13,869,481 |
