| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $5.23 | $5.30 | $5.23 | $5.30 | 1,295,800 |
December 30 2004 | $5.24 | $5.30 | $5.22 | $5.23 | 1,576,800 |
December 29 2004 | $5.16 | $5.25 | $5.16 | $5.24 | 1,842,500 |
December 28 2004 | $5.24 | $5.26 | $5.16 | $5.20 | 1,632,500 |
December 27 2004 | $5.28 | $5.30 | $5.21 | $5.23 | 2,113,900 |
December 23 2004 | $5.25 | $5.31 | $5.24 | $5.24 | 1,401,000 |
December 22 2004 | $5.40 | $5.41 | $5.20 | $5.26 | 4,969,400 |
December 21 2004 | $5.37 | $5.38 | $5.31 | $5.35 | 1,997,700 |
December 20 2004 | $5.32 | $5.38 | $5.27 | $5.32 | 2,494,500 |
December 17 2004 | $5.20 | $5.31 | $5.19 | $5.29 | 3,332,600 |
December 16 2004 | $5.43 | $5.43 | $5.22 | $5.25 | 3,232,600 |
December 15 2004 | $5.18 | $5.39 | $5.16 | $5.33 | 5,364,600 |
December 14 2004 | $5.20 | $5.27 | $5.14 | $5.17 | 2,472,700 |
December 13 2004 | $5.07 | $5.17 | $5.05 | $5.17 | 2,400,500 |
December 10 2004 | $5.04 | $5.10 | $5.00 | $5.04 | 2,486,700 |
December 09 2004 | $4.98 | $5.04 | $4.93 | $5.03 | 3,270,200 |
December 08 2004 | $5.00 | $5.03 | $4.86 | $4.94 | 5,863,000 |
December 07 2004 | $5.14 | $5.15 | $4.95 | $5.00 | 3,324,900 |
December 06 2004 | $5.20 | $5.25 | $5.09 | $5.10 | 3,320,500 |
December 03 2004 | $5.01 | $5.20 | $4.93 | $5.16 | 6,412,100 |
December 02 2004 | $5.30 | $5.30 | $4.90 | $5.07 | 9,455,000 |
December 01 2004 | $5.43 | $5.48 | $5.24 | $5.30 | 8,501,700 |
November 30 2004 | $5.46 | $5.51 | $5.30 | $5.40 | 6,085,200 |
November 29 2004 | $5.54 | $5.57 | $5.37 | $5.54 | 10,170,300 |
November 26 2004 | $5.37 | $5.49 | $5.32 | $5.42 | 2,825,000 |