| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $5.35 | $5.42 | $5.35 | $5.42 | 1,589,549 |
December 30 2004 | $5.35 | $5.42 | $5.33 | $5.35 | 1,934,249 |
December 29 2004 | $5.28 | $5.37 | $5.27 | $5.35 | 2,260,182 |
December 28 2004 | $5.36 | $5.37 | $5.28 | $5.32 | 2,002,576 |
December 27 2004 | $5.40 | $5.41 | $5.33 | $5.35 | 2,593,106 |
December 23 2004 | $5.37 | $5.43 | $5.35 | $5.36 | 1,718,597 |
December 22 2004 | $5.52 | $5.53 | $5.32 | $5.37 | 6,095,927 |
December 21 2004 | $5.49 | $5.50 | $5.43 | $5.47 | 2,450,196 |
December 20 2004 | $5.44 | $5.50 | $5.39 | $5.44 | 3,059,985 |
December 17 2004 | $5.32 | $5.43 | $5.31 | $5.40 | 4,083,047 |
December 16 2004 | $5.55 | $5.55 | $5.34 | $5.37 | 3,965,407 |
December 15 2004 | $5.30 | $5.51 | $5.27 | $5.45 | 6,580,716 |
December 14 2004 | $5.32 | $5.39 | $5.25 | $5.28 | 3,033,243 |
December 13 2004 | $5.18 | $5.29 | $5.17 | $5.29 | 2,944,676 |
December 10 2004 | $5.15 | $5.22 | $5.11 | $5.15 | 3,050,417 |
December 09 2004 | $5.09 | $5.15 | $5.04 | $5.14 | 4,011,531 |
December 08 2004 | $5.11 | $5.14 | $4.97 | $5.05 | 7,192,100 |
December 07 2004 | $5.26 | $5.26 | $5.06 | $5.11 | 4,078,631 |
December 06 2004 | $5.31 | $5.36 | $5.21 | $5.22 | 4,054,220 |
December 03 2004 | $5.12 | $5.32 | $5.04 | $5.28 | 7,865,677 |
December 02 2004 | $5.41 | $5.41 | $5.01 | $5.19 | 11,598,381 |
December 01 2004 | $5.55 | $5.60 | $5.36 | $5.41 | 10,422,350 |
November 30 2004 | $5.58 | $5.63 | $5.42 | $5.52 | 7,463,077 |
November 29 2004 | $5.67 | $5.69 | $5.49 | $5.67 | 12,475,834 |
November 26 2004 | $5.48 | $5.61 | $5.44 | $5.54 | 3,464,303 |
