| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $11.61 | $11.63 | $11.49 | $11.55 | 25,220,100 |
December 30 2004 | $11.73 | $11.73 | $11.60 | $11.60 | 19,756,800 |
December 29 2004 | $11.64 | $11.70 | $11.64 | $11.69 | 17,346,600 |
December 28 2004 | $11.56 | $11.68 | $11.56 | $11.64 | 19,853,100 |
December 27 2004 | $11.60 | $11.70 | $11.53 | $11.54 | 29,076,900 |
December 23 2004 | $11.57 | $11.63 | $11.49 | $11.49 | 25,108,500 |
December 22 2004 | $11.45 | $11.65 | $11.44 | $11.58 | 37,518,000 |
December 21 2004 | $11.42 | $11.50 | $11.41 | $11.50 | 27,883,200 |
December 20 2004 | $11.44 | $11.53 | $11.40 | $11.42 | 28,431,300 |
December 17 2004 | $11.40 | $11.56 | $11.37 | $11.38 | 53,153,700 |
December 16 2004 | $11.55 | $11.58 | $11.49 | $11.54 | 26,548,800 |
December 15 2004 | $11.67 | $11.73 | $11.55 | $11.60 | 35,152,800 |
December 14 2004 | $11.53 | $11.70 | $11.51 | $11.67 | 30,631,500 |
December 13 2004 | $11.50 | $11.60 | $11.45 | $11.55 | 29,389,500 |
December 10 2004 | $11.44 | $11.58 | $11.44 | $11.50 | 25,317,000 |
December 09 2004 | $11.37 | $11.54 | $11.37 | $11.51 | 34,659,900 |
December 08 2004 | $11.40 | $11.46 | $11.37 | $11.46 | 31,724,400 |
December 07 2004 | $11.46 | $11.58 | $11.42 | $11.45 | 28,648,500 |
December 06 2004 | $11.55 | $11.55 | $11.46 | $11.46 | 27,216,300 |
December 03 2004 | $11.54 | $11.67 | $11.51 | $11.55 | 33,860,400 |
December 02 2004 | $11.47 | $11.62 | $11.38 | $11.56 | 48,463,200 |
December 01 2004 | $11.45 | $11.56 | $11.42 | $11.52 | 59,970,900 |
November 30 2004 | $11.61 | $11.61 | $11.36 | $11.36 | 82,952,700 |
November 29 2004 | $11.73 | $11.76 | $11.58 | $11.60 | 75,474,000 |
November 26 2004 | $12.06 | $12.16 | $12.06 | $12.07 | 10,665,600 |