| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $17.90 | $18.05 | $17.70 | $17.71 | 606,823 |
December 30 2004 | $18.00 | $18.34 | $17.91 | $17.92 | 685,048 |
December 29 2004 | $18.06 | $18.39 | $17.97 | $18.05 | 589,123 |
December 28 2004 | $17.90 | $18.20 | $17.78 | $18.09 | 733,530 |
December 27 2004 | $17.65 | $18.40 | $17.65 | $17.92 | 1,410,670 |
December 23 2004 | $17.85 | $17.95 | $17.60 | $17.72 | 775,480 |
December 22 2004 | $17.64 | $17.89 | $17.50 | $17.80 | 1,248,196 |
December 21 2004 | $17.35 | $17.69 | $17.29 | $17.60 | 1,112,090 |
December 20 2004 | $17.60 | $17.94 | $17.25 | $17.31 | 1,242,053 |
December 17 2004 | $17.75 | $17.88 | $17.47 | $17.50 | 1,014,836 |
December 16 2004 | $18.29 | $18.29 | $17.56 | $17.69 | 825,784 |
December 15 2004 | $17.69 | $18.58 | $17.60 | $18.23 | 2,332,538 |
December 14 2004 | $17.41 | $17.70 | $17.31 | $17.58 | 963,677 |
December 13 2004 | $17.55 | $17.59 | $17.10 | $17.32 | 1,093,391 |
December 10 2004 | $17.25 | $17.85 | $17.10 | $17.49 | 1,350,509 |
December 09 2004 | $17.30 | $17.58 | $17.01 | $17.32 | 1,199,577 |
December 08 2004 | $17.45 | $17.45 | $17.03 | $17.29 | 708,783 |
December 07 2004 | $17.84 | $18.18 | $17.38 | $17.42 | 931,747 |
December 06 2004 | $18.10 | $18.20 | $17.90 | $17.93 | 786,811 |
December 03 2004 | $18.16 | $18.33 | $17.86 | $18.21 | 1,196,567 |
December 02 2004 | $18.07 | $18.98 | $18.00 | $18.05 | 3,098,582 |
December 01 2004 | $17.02 | $18.09 | $17.02 | $18.07 | 2,911,018 |
November 30 2004 | $17.12 | $17.25 | $16.90 | $16.95 | 843,943 |
November 29 2004 | $16.92 | $17.25 | $16.84 | $17.14 | 1,075,013 |
November 26 2004 | $17.06 | $17.13 | $16.79 | $16.83 | 517,580 |
