| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $10.73 | $10.80 | $10.50 | $10.57 | 736,305 |
December 30 2004 | $10.86 | $10.86 | $10.67 | $10.75 | 341,200 |
December 29 2004 | $10.84 | $10.91 | $10.53 | $10.85 | 589,165 |
December 28 2004 | $10.69 | $10.92 | $10.68 | $10.87 | 507,052 |
December 27 2004 | $10.81 | $11.00 | $10.57 | $10.75 | 532,982 |
December 23 2004 | $10.90 | $11.10 | $10.75 | $10.93 | 405,495 |
December 22 2004 | $10.99 | $11.04 | $10.80 | $10.88 | 443,348 |
December 21 2004 | $10.87 | $11.04 | $10.75 | $10.96 | 593,406 |
December 20 2004 | $11.28 | $11.28 | $10.62 | $10.91 | 1,068,038 |
December 17 2004 | $11.31 | $11.33 | $11.03 | $11.27 | 634,279 |
December 16 2004 | $11.51 | $11.51 | $11.25 | $11.38 | 486,660 |
December 15 2004 | $11.49 | $11.50 | $11.11 | $11.46 | 728,376 |
December 14 2004 | $11.25 | $11.50 | $11.19 | $11.47 | 690,266 |
December 13 2004 | $10.95 | $11.27 | $10.88 | $11.27 | 334,505 |
December 10 2004 | $10.92 | $11.05 | $10.71 | $10.88 | 352,624 |
December 09 2004 | $10.82 | $10.97 | $10.65 | $10.87 | 473,015 |
December 08 2004 | $10.57 | $11.05 | $10.49 | $10.93 | 467,290 |
December 07 2004 | $11.26 | $11.30 | $10.51 | $10.52 | 506,588 |
December 06 2004 | $11.17 | $11.38 | $10.91 | $11.22 | 432,655 |
December 03 2004 | $11.12 | $11.25 | $10.75 | $11.14 | 402,179 |
December 02 2004 | $10.77 | $11.14 | $10.45 | $11.07 | 669,884 |
December 01 2004 | $10.61 | $10.80 | $10.50 | $10.71 | 924,352 |
November 30 2004 | $10.46 | $10.71 | $10.33 | $10.62 | 682,628 |
November 29 2004 | $10.76 | $10.81 | $10.39 | $10.42 | 721,279 |
November 26 2004 | $10.79 | $10.93 | $10.64 | $10.64 | 172,101 |
