| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $12.26 | $12.28 | $12.17 | $12.17 | 4,122,991 |
December 30 2004 | $12.30 | $12.31 | $12.23 | $12.26 | 4,476,257 |
December 29 2004 | $12.25 | $12.29 | $12.20 | $12.27 | 4,155,905 |
December 28 2004 | $12.25 | $12.37 | $12.23 | $12.30 | 5,268,298 |
December 27 2004 | $12.26 | $12.30 | $12.20 | $12.20 | 4,263,430 |
December 23 2004 | $12.26 | $12.32 | $12.23 | $12.25 | 5,376,935 |
December 22 2004 | $12.44 | $12.45 | $12.29 | $12.29 | 6,486,214 |
December 21 2004 | $12.34 | $12.38 | $12.21 | $12.37 | 6,647,335 |
December 20 2004 | $12.08 | $12.45 | $12.08 | $12.24 | 5,352,472 |
December 17 2004 | $12.08 | $12.41 | $12.08 | $12.29 | 12,302,146 |
December 16 2004 | $12.25 | $12.26 | $12.13 | $12.14 | 8,230,860 |
December 15 2004 | $12.37 | $12.41 | $12.19 | $12.23 | 8,479,381 |
December 14 2004 | $12.29 | $12.35 | $12.15 | $12.33 | 12,138,467 |
December 13 2004 | $12.37 | $12.44 | $12.33 | $12.41 | 7,196,193 |
December 10 2004 | $12.31 | $12.38 | $12.21 | $12.26 | 7,971,443 |
December 09 2004 | $12.35 | $12.42 | $12.19 | $12.38 | 5,867,415 |
December 08 2004 | $12.43 | $12.52 | $12.35 | $12.43 | 4,377,961 |
December 07 2004 | $12.62 | $12.62 | $12.40 | $12.44 | 6,079,464 |
December 06 2004 | $12.64 | $12.65 | $12.53 | $12.60 | 4,076,178 |
December 03 2004 | $12.62 | $12.68 | $12.56 | $12.63 | 5,709,519 |
December 02 2004 | $12.50 | $12.69 | $12.48 | $12.60 | 8,255,101 |
December 01 2004 | $12.51 | $12.59 | $12.43 | $12.50 | 7,080,106 |
November 30 2004 | $12.40 | $12.44 | $12.27 | $12.39 | 6,608,528 |
November 29 2004 | $12.38 | $12.50 | $12.26 | $12.38 | 5,359,922 |
November 26 2004 | $12.29 | $12.38 | $12.26 | $12.33 | 2,136,497 |