| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $8.35 | $8.36 | $8.25 | $8.26 | 494,504 |
December 30 2004 | $8.24 | $8.39 | $8.14 | $8.33 | 685,560 |
December 29 2004 | $8.24 | $8.39 | $8.23 | $8.28 | 743,408 |
December 28 2004 | $7.93 | $8.33 | $7.91 | $8.29 | 972,240 |
December 27 2004 | $8.03 | $8.07 | $7.93 | $7.96 | 1,068,364 |
December 23 2004 | $8.01 | $8.03 | $7.94 | $7.99 | 1,018,948 |
December 22 2004 | $7.90 | $8.12 | $7.90 | $7.96 | 984,876 |
December 21 2004 | $8.00 | $8.08 | $7.89 | $7.98 | 887,880 |
December 20 2004 | $8.00 | $8.24 | $7.99 | $8.00 | 469,488 |
December 17 2004 | $7.99 | $8.13 | $7.90 | $8.12 | 1,406,508 |
December 16 2004 | $8.17 | $8.36 | $7.99 | $8.00 | 1,470,176 |
December 15 2004 | $8.09 | $8.35 | $8.07 | $8.34 | 755,648 |
December 14 2004 | $8.10 | $8.17 | $8.05 | $8.15 | 703,752 |
December 13 2004 | $8.19 | $8.26 | $8.05 | $8.09 | 890,408 |
December 10 2004 | $8.29 | $8.29 | $8.03 | $8.15 | 878,772 |
December 09 2004 | $8.30 | $8.45 | $7.97 | $8.31 | 1,242,044 |
December 08 2004 | $8.33 | $8.44 | $8.15 | $8.36 | 1,112,092 |
December 07 2004 | $8.61 | $8.61 | $8.10 | $8.27 | 1,238,192 |
December 06 2004 | $8.32 | $8.61 | $8.20 | $8.54 | 1,383,900 |
December 03 2004 | $8.27 | $8.47 | $8.27 | $8.43 | 1,181,668 |
December 02 2004 | $8.14 | $8.37 | $8.14 | $8.28 | 1,411,828 |
December 01 2004 | $7.95 | $8.29 | $7.73 | $8.21 | 2,531,380 |
November 30 2004 | $7.83 | $8.10 | $7.83 | $7.89 | 1,349,724 |
November 29 2004 | $7.68 | $7.96 | $7.63 | $7.89 | 896,468 |
November 26 2004 | $7.74 | $7.75 | $7.60 | $7.64 | 344,980 |
