| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $12.66 | $12.68 | $12.57 | $12.57 | 4,122,991 |
December 30 2004 | $12.71 | $12.71 | $12.63 | $12.66 | 4,476,257 |
December 29 2004 | $12.65 | $12.69 | $12.60 | $12.67 | 4,155,905 |
December 28 2004 | $12.65 | $12.77 | $12.62 | $12.70 | 5,268,298 |
December 27 2004 | $12.66 | $12.70 | $12.60 | $12.60 | 4,263,430 |
December 23 2004 | $12.66 | $12.72 | $12.63 | $12.65 | 5,376,935 |
December 22 2004 | $12.84 | $12.86 | $12.70 | $12.70 | 6,486,214 |
December 21 2004 | $12.74 | $12.79 | $12.61 | $12.77 | 6,647,335 |
December 20 2004 | $12.48 | $12.86 | $12.48 | $12.64 | 5,352,472 |
December 17 2004 | $12.48 | $12.81 | $12.48 | $12.69 | 12,302,146 |
December 16 2004 | $12.65 | $12.66 | $12.52 | $12.54 | 8,230,860 |
December 15 2004 | $12.78 | $12.81 | $12.58 | $12.63 | 8,479,381 |
December 14 2004 | $12.69 | $12.75 | $12.55 | $12.74 | 12,138,467 |
December 13 2004 | $12.78 | $12.84 | $12.73 | $12.81 | 7,196,193 |
December 10 2004 | $12.71 | $12.78 | $12.61 | $12.66 | 7,971,443 |
December 09 2004 | $12.75 | $12.83 | $12.58 | $12.79 | 5,867,415 |
December 08 2004 | $12.83 | $12.93 | $12.75 | $12.83 | 4,377,961 |
December 07 2004 | $13.03 | $13.03 | $12.80 | $12.84 | 6,079,464 |
December 06 2004 | $13.06 | $13.06 | $12.94 | $13.02 | 4,076,178 |
December 03 2004 | $13.03 | $13.09 | $12.97 | $13.04 | 5,709,519 |
December 02 2004 | $12.91 | $13.10 | $12.89 | $13.01 | 8,255,101 |
December 01 2004 | $12.92 | $13.00 | $12.84 | $12.91 | 7,080,106 |
November 30 2004 | $12.80 | $12.85 | $12.67 | $12.80 | 6,608,528 |
November 29 2004 | $12.78 | $12.91 | $12.66 | $12.78 | 5,359,922 |
November 26 2004 | $12.69 | $12.78 | $12.66 | $12.73 | 2,136,497 |
