| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $10.90 | $10.90 | $10.73 | $10.76 | 25,056,426 |
December 30 2004 | $10.80 | $10.88 | $10.70 | $10.81 | 35,478,062 |
December 29 2004 | $10.79 | $10.92 | $10.76 | $10.91 | 32,322,913 |
December 28 2004 | $10.67 | $10.84 | $10.65 | $10.78 | 45,172,964 |
December 27 2004 | $10.52 | $10.66 | $10.52 | $10.60 | 37,071,393 |
December 23 2004 | $10.53 | $10.64 | $10.40 | $10.43 | 54,742,125 |
December 22 2004 | $10.14 | $10.39 | $10.14 | $10.38 | 73,941,894 |
December 21 2004 | $9.92 | $10.08 | $9.88 | $9.99 | 99,627,558 |
December 20 2004 | $10.18 | $10.24 | $9.68 | $9.72 | 139,736,790 |
December 17 2004 | $10.04 | $10.38 | $8.80 | $10.30 | 305,381,639 |
December 16 2004 | $11.30 | $11.64 | $11.30 | $11.59 | 56,576,823 |
December 15 2004 | $10.98 | $11.35 | $10.97 | $11.33 | 43,904,370 |
December 14 2004 | $10.89 | $10.97 | $10.87 | $10.93 | 34,961,918 |
December 13 2004 | $10.83 | $10.93 | $10.82 | $10.87 | 38,712,577 |
December 10 2004 | $10.89 | $10.94 | $10.82 | $10.84 | 30,044,165 |
December 09 2004 | $11.01 | $11.03 | $10.86 | $10.95 | 30,859,961 |
December 08 2004 | $10.88 | $11.02 | $10.82 | $11.00 | 28,714,544 |
December 07 2004 | $10.95 | $11.08 | $10.88 | $10.88 | 37,289,571 |
December 06 2004 | $10.96 | $10.96 | $10.82 | $10.89 | 50,974,918 |
December 03 2004 | $11.44 | $11.44 | $11.12 | $11.16 | 40,348,701 |
December 02 2004 | $11.38 | $11.41 | $11.29 | $11.39 | 32,653,763 |
December 01 2004 | $11.21 | $11.39 | $11.17 | $11.29 | 34,262,589 |
November 30 2004 | $11.06 | $11.24 | $10.98 | $11.11 | 51,290,697 |
November 29 2004 | $10.93 | $11.07 | $10.91 | $10.93 | 32,395,955 |
November 26 2004 | $10.71 | $10.92 | $10.71 | $10.87 | 13,869,481 |
