| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $6.45 | $6.58 | $6.44 | $6.54 | 1,351,900 |
December 30 2004 | $6.40 | $6.52 | $6.40 | $6.47 | 1,215,100 |
December 29 2004 | $6.38 | $6.46 | $6.34 | $6.44 | 1,135,200 |
December 28 2004 | $6.35 | $6.41 | $6.34 | $6.40 | 1,074,000 |
December 27 2004 | $6.34 | $6.42 | $6.29 | $6.37 | 1,204,300 |
December 23 2004 | $6.40 | $6.40 | $6.30 | $6.33 | 1,253,400 |
December 22 2004 | $6.22 | $6.39 | $6.21 | $6.39 | 2,525,000 |
December 21 2004 | $6.16 | $6.33 | $6.16 | $6.24 | 1,774,000 |
December 20 2004 | $6.31 | $6.34 | $6.12 | $6.19 | 1,862,500 |
December 17 2004 | $6.34 | $6.37 | $6.19 | $6.34 | 1,453,800 |
December 16 2004 | $6.35 | $6.40 | $6.32 | $6.36 | 1,424,400 |
December 15 2004 | $6.25 | $6.39 | $6.22 | $6.37 | 2,458,600 |
December 14 2004 | $6.16 | $6.29 | $6.14 | $6.22 | 3,220,600 |
December 13 2004 | $6.20 | $6.21 | $6.08 | $6.16 | 2,197,600 |
December 10 2004 | $6.08 | $6.29 | $6.06 | $6.20 | 2,373,800 |
December 09 2004 | $6.23 | $6.30 | $6.08 | $6.19 | 1,774,800 |
December 08 2004 | $6.40 | $6.42 | $6.10 | $6.28 | 2,819,200 |
December 07 2004 | $6.56 | $6.58 | $6.26 | $6.26 | 2,813,000 |
December 06 2004 | $6.44 | $6.65 | $6.43 | $6.54 | 2,432,900 |
December 03 2004 | $6.46 | $6.48 | $6.37 | $6.44 | 2,436,300 |
December 02 2004 | $6.27 | $6.49 | $6.17 | $6.40 | 5,461,700 |
December 01 2004 | $6.22 | $6.30 | $6.05 | $6.26 | 6,369,200 |
November 30 2004 | $5.67 | $5.90 | $5.64 | $5.90 | 2,228,700 |
November 29 2004 | $5.77 | $5.82 | $5.65 | $5.67 | 1,046,300 |
November 26 2004 | $5.71 | $5.78 | $5.67 | $5.77 | 282,400 |
