| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $11.11 | $11.24 | $10.96 | $11.00 | 43,515,400 |
December 30 2004 | $10.96 | $11.17 | $10.95 | $11.12 | 37,261,100 |
December 29 2004 | $11.00 | $11.12 | $10.95 | $11.00 | 42,544,900 |
December 28 2004 | $10.90 | $11.13 | $10.88 | $11.09 | 34,572,700 |
December 27 2004 | $11.00 | $11.04 | $10.91 | $10.94 | 28,715,500 |
December 23 2004 | $10.93 | $11.04 | $10.90 | $10.93 | 20,796,300 |
December 22 2004 | $11.06 | $11.14 | $10.94 | $10.98 | 35,878,500 |
December 21 2004 | $10.84 | $11.14 | $10.84 | $11.05 | 50,640,900 |
December 20 2004 | $11.22 | $11.30 | $10.86 | $10.88 | 53,505,200 |
December 17 2004 | $11.22 | $11.36 | $11.16 | $11.20 | 62,424,100 |
December 16 2004 | $11.22 | $11.36 | $11.20 | $11.29 | 53,533,600 |
December 15 2004 | $11.33 | $11.36 | $11.16 | $11.29 | 73,641,400 |
December 14 2004 | $11.59 | $11.71 | $11.36 | $11.40 | 78,544,300 |
December 13 2004 | $11.39 | $11.92 | $11.02 | $11.72 | 181,316,700 |
December 10 2004 | $10.55 | $10.78 | $10.53 | $10.64 | 32,027,500 |
December 09 2004 | $10.47 | $10.74 | $10.43 | $10.65 | 35,971,400 |
December 08 2004 | $10.53 | $10.76 | $10.49 | $10.59 | 39,890,300 |
December 07 2004 | $10.71 | $10.88 | $10.43 | $10.47 | 41,045,600 |
December 06 2004 | $10.40 | $10.83 | $10.39 | $10.69 | 55,786,100 |
December 03 2004 | $10.29 | $10.51 | $10.21 | $10.44 | 69,334,000 |
December 02 2004 | $10.34 | $10.47 | $10.27 | $10.38 | 27,804,600 |
December 01 2004 | $10.22 | $10.49 | $10.15 | $10.49 | 46,113,400 |
November 30 2004 | $10.13 | $10.27 | $10.11 | $10.21 | 32,502,200 |
November 29 2004 | $10.12 | $10.25 | $10.08 | $10.16 | 32,675,200 |
November 26 2004 | $10.24 | $10.25 | $10.13 | $10.15 | 9,101,000 |
