| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $14.20 | $14.69 | $14.20 | $14.46 | 5,556,400 |
December 30 2004 | $14.90 | $15.02 | $14.01 | $14.20 | 11,079,400 |
December 29 2004 | $15.19 | $15.28 | $14.99 | $15.16 | 1,793,400 |
December 28 2004 | $14.90 | $15.20 | $14.89 | $15.19 | 1,608,200 |
December 27 2004 | $14.97 | $15.29 | $14.81 | $14.87 | 2,564,800 |
December 23 2004 | $14.89 | $14.96 | $14.78 | $14.85 | 1,484,000 |
December 22 2004 | $15.22 | $15.23 | $14.72 | $14.88 | 2,437,600 |
December 21 2004 | $14.64 | $15.27 | $14.53 | $15.07 | 4,683,000 |
December 20 2004 | $14.69 | $14.81 | $14.39 | $14.49 | 3,835,800 |
December 17 2004 | $14.36 | $14.68 | $14.36 | $14.56 | 3,117,600 |
December 16 2004 | $14.75 | $14.84 | $14.39 | $14.54 | 3,754,400 |
December 15 2004 | $14.25 | $14.77 | $14.17 | $14.75 | 4,112,800 |
December 14 2004 | $14.43 | $14.43 | $14.11 | $14.24 | 4,492,800 |
December 13 2004 | $14.06 | $14.44 | $14.00 | $14.33 | 5,485,000 |
December 10 2004 | $13.94 | $13.95 | $13.66 | $13.78 | 3,426,600 |
December 09 2004 | $13.40 | $13.74 | $13.23 | $13.66 | 4,804,400 |
December 08 2004 | $13.37 | $13.43 | $13.05 | $13.40 | 7,596,200 |
December 07 2004 | $14.01 | $14.01 | $13.60 | $13.61 | 4,376,600 |
December 06 2004 | $14.19 | $14.19 | $13.84 | $14.01 | 5,316,800 |
December 03 2004 | $13.90 | $14.36 | $13.80 | $14.29 | 6,590,200 |
December 02 2004 | $14.38 | $14.39 | $13.47 | $13.88 | 7,028,400 |
December 01 2004 | $14.65 | $14.65 | $14.29 | $14.42 | 3,809,200 |
November 30 2004 | $14.78 | $14.85 | $14.51 | $14.58 | 3,978,400 |
November 29 2004 | $15.08 | $15.10 | $14.45 | $14.74 | 4,809,800 |
November 26 2004 | $14.57 | $15.00 | $14.57 | $14.90 | 3,249,800 |
