| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $15.85 | $15.86 | $15.70 | $15.80 | 2,463,600 |
December 30 2004 | $15.60 | $15.90 | $15.60 | $15.83 | 4,265,600 |
December 29 2004 | $15.57 | $15.58 | $15.45 | $15.54 | 3,203,000 |
December 28 2004 | $15.55 | $15.63 | $15.51 | $15.55 | 2,657,800 |
December 27 2004 | $15.68 | $15.73 | $15.53 | $15.53 | 2,601,000 |
December 23 2004 | $15.60 | $15.76 | $15.60 | $15.67 | 2,978,400 |
December 22 2004 | $15.54 | $15.64 | $15.52 | $15.60 | 4,247,600 |
December 21 2004 | $15.51 | $15.63 | $15.46 | $15.58 | 4,299,600 |
December 20 2004 | $15.42 | $15.64 | $15.40 | $15.54 | 5,314,400 |
December 17 2004 | $15.29 | $15.48 | $15.26 | $15.42 | 6,134,000 |
December 16 2004 | $15.40 | $15.46 | $15.21 | $15.41 | 5,996,800 |
December 15 2004 | $15.54 | $15.55 | $15.34 | $15.51 | 4,372,400 |
December 14 2004 | $15.43 | $15.62 | $15.42 | $15.59 | 3,742,600 |
December 13 2004 | $15.48 | $15.49 | $15.26 | $15.45 | 7,061,200 |
December 10 2004 | $15.46 | $15.67 | $15.38 | $15.59 | 4,800,600 |
December 09 2004 | $15.31 | $15.58 | $15.28 | $15.52 | 7,195,200 |
December 08 2004 | $15.47 | $15.56 | $15.29 | $15.31 | 13,170,200 |
December 07 2004 | $14.82 | $15.58 | $14.76 | $15.47 | 28,786,800 |
December 06 2004 | $14.47 | $14.49 | $14.25 | $14.30 | 4,780,200 |
December 03 2004 | $14.66 | $14.66 | $14.39 | $14.49 | 6,743,200 |
December 02 2004 | $14.46 | $14.68 | $14.43 | $14.63 | 5,072,400 |
December 01 2004 | $14.28 | $14.46 | $14.26 | $14.43 | 4,894,600 |
November 30 2004 | $14.16 | $14.23 | $14.14 | $14.21 | 3,552,000 |
November 29 2004 | $14.21 | $14.34 | $14.18 | $14.21 | 3,842,000 |
November 26 2004 | $14.18 | $14.27 | $14.18 | $14.18 | 1,334,600 |
