| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $17.45 | $17.52 | $17.06 | $17.10 | 646,732 |
December 30 2004 | $17.53 | $17.72 | $17.41 | $17.52 | 357,950 |
December 29 2004 | $18.25 | $18.25 | $17.58 | $17.75 | 393,778 |
December 28 2004 | $17.60 | $18.25 | $17.50 | $18.25 | 430,934 |
December 27 2004 | $17.55 | $17.65 | $17.33 | $17.58 | 283,006 |
December 23 2004 | $17.30 | $17.63 | $17.21 | $17.61 | 342,372 |
December 22 2004 | $17.06 | $17.30 | $17.06 | $17.23 | 217,308 |
December 21 2004 | $17.25 | $17.25 | $16.90 | $17.10 | 472,386 |
December 20 2004 | $16.50 | $17.11 | $16.38 | $16.99 | 631,178 |
December 17 2004 | $16.10 | $16.46 | $16.10 | $16.37 | 411,174 |
December 16 2004 | $16.25 | $16.33 | $16.11 | $16.15 | 390,884 |
December 15 2004 | $16.26 | $16.58 | $16.16 | $16.25 | 416,480 |
December 14 2004 | $16.71 | $16.71 | $16.15 | $16.51 | 467,870 |
December 13 2004 | $15.83 | $16.78 | $15.77 | $16.69 | 1,068,816 |
December 10 2004 | $15.31 | $15.79 | $15.25 | $15.74 | 518,980 |
December 09 2004 | $15.14 | $15.31 | $14.89 | $15.13 | 191,496 |
December 08 2004 | $14.99 | $15.28 | $14.88 | $15.25 | 241,476 |
December 07 2004 | $14.76 | $15.12 | $14.73 | $15.01 | 360,954 |
December 06 2004 | $14.65 | $14.97 | $14.53 | $14.86 | 307,030 |
December 03 2004 | $14.88 | $14.95 | $14.70 | $14.75 | 192,540 |
December 02 2004 | $15.34 | $15.34 | $14.69 | $14.95 | 295,096 |
December 01 2004 | $15.09 | $15.42 | $14.95 | $15.18 | 495,336 |
November 30 2004 | $14.59 | $15.02 | $14.45 | $14.86 | 505,954 |
November 29 2004 | $14.30 | $14.59 | $14.27 | $14.49 | 252,476 |
November 26 2004 | $14.23 | $14.44 | $14.13 | $14.33 | 101,180 |
