| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $11.00 | $11.14 | $10.86 | $10.89 | 43,515,400 |
December 30 2004 | $10.86 | $11.06 | $10.84 | $11.02 | 37,261,100 |
December 29 2004 | $10.90 | $11.01 | $10.84 | $10.89 | 42,544,900 |
December 28 2004 | $10.80 | $11.03 | $10.78 | $10.99 | 34,572,700 |
December 27 2004 | $10.89 | $10.94 | $10.80 | $10.83 | 28,715,500 |
December 23 2004 | $10.83 | $10.94 | $10.80 | $10.83 | 20,796,300 |
December 22 2004 | $10.95 | $11.03 | $10.83 | $10.87 | 35,878,500 |
December 21 2004 | $10.74 | $11.03 | $10.74 | $10.95 | 50,640,900 |
December 20 2004 | $11.11 | $11.19 | $10.76 | $10.78 | 53,505,200 |
December 17 2004 | $11.11 | $11.25 | $11.05 | $11.10 | 62,424,100 |
December 16 2004 | $11.11 | $11.25 | $11.10 | $11.18 | 53,533,600 |
December 15 2004 | $11.22 | $11.26 | $11.05 | $11.18 | 73,641,400 |
December 14 2004 | $11.48 | $11.60 | $11.26 | $11.30 | 78,544,300 |
December 13 2004 | $11.28 | $11.80 | $10.91 | $11.61 | 181,316,700 |
December 10 2004 | $10.45 | $10.68 | $10.43 | $10.54 | 32,027,500 |
December 09 2004 | $10.37 | $10.64 | $10.33 | $10.55 | 35,971,400 |
December 08 2004 | $10.43 | $10.65 | $10.39 | $10.49 | 39,890,300 |
December 07 2004 | $10.60 | $10.77 | $10.33 | $10.37 | 41,045,600 |
December 06 2004 | $10.30 | $10.72 | $10.29 | $10.59 | 55,786,100 |
December 03 2004 | $10.19 | $10.41 | $10.11 | $10.34 | 69,334,000 |
December 02 2004 | $10.24 | $10.37 | $10.18 | $10.28 | 27,804,600 |
December 01 2004 | $10.12 | $10.39 | $10.05 | $10.39 | 46,113,400 |
November 30 2004 | $10.03 | $10.17 | $10.02 | $10.11 | 32,502,200 |
November 29 2004 | $10.03 | $10.15 | $9.99 | $10.06 | 32,675,200 |
November 26 2004 | $10.14 | $10.15 | $10.03 | $10.05 | 9,101,000 |