| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $6.31 | $6.47 | $6.23 | $6.26 | 269,200 |
December 30 2004 | $6.59 | $6.70 | $6.14 | $6.24 | 1,049,200 |
December 29 2004 | $7.05 | $7.05 | $6.69 | $6.88 | 175,800 |
December 28 2004 | $6.59 | $7.02 | $6.35 | $6.97 | 497,600 |
December 27 2004 | $6.59 | $6.74 | $6.52 | $6.58 | 165,800 |
December 23 2004 | $6.69 | $6.78 | $6.28 | $6.49 | 338,800 |
December 22 2004 | $6.94 | $7.23 | $6.52 | $6.67 | 1,143,800 |
December 21 2004 | $6.21 | $6.85 | $6.21 | $6.82 | 1,001,600 |
December 20 2004 | $6.50 | $6.69 | $6.09 | $6.21 | 407,800 |
December 17 2004 | $6.59 | $6.76 | $6.45 | $6.45 | 403,800 |
December 16 2004 | $6.12 | $6.55 | $6.09 | $6.42 | 738,200 |
December 15 2004 | $5.83 | $6.15 | $5.83 | $6.09 | 203,200 |
December 14 2004 | $6.24 | $6.24 | $5.86 | $5.98 | 171,800 |
December 13 2004 | $5.64 | $6.17 | $5.64 | $6.12 | 400,600 |
December 10 2004 | $5.93 | $5.93 | $5.60 | $5.65 | 320,000 |
December 09 2004 | $5.69 | $5.90 | $5.60 | $5.82 | 364,800 |
December 08 2004 | $6.00 | $6.16 | $5.77 | $5.90 | 494,600 |
December 07 2004 | $6.73 | $6.88 | $5.77 | $6.03 | 840,200 |
December 06 2004 | $6.76 | $6.93 | $6.55 | $6.70 | 200,400 |
December 03 2004 | $6.07 | $6.83 | $6.07 | $6.74 | 547,400 |
December 02 2004 | $6.27 | $6.66 | $6.18 | $6.23 | 794,800 |
December 01 2004 | $7.53 | $7.54 | $6.37 | $6.67 | 1,055,800 |
November 30 2004 | $6.96 | $7.59 | $6.85 | $7.23 | 1,998,400 |
November 29 2004 | $5.96 | $6.87 | $5.95 | $6.81 | 1,939,400 |
November 26 2004 | $5.37 | $6.01 | $5.37 | $5.90 | 393,400 |
