| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $12.13 | $12.83 | $12.02 | $12.60 | 575 |
December 30 2004 | $12.25 | $12.25 | $11.67 | $12.02 | 1,325 |
December 29 2004 | $12.48 | $12.72 | $11.67 | $12.25 | 2,000 |
December 28 2004 | $13.42 | $13.42 | $11.90 | $12.25 | 6,595 |
December 27 2004 | $14.47 | $14.47 | $11.67 | $12.60 | 4,485 |
December 23 2004 | $13.30 | $14.70 | $13.30 | $13.53 | 3,700 |
December 22 2004 | $12.83 | $13.65 | $12.72 | $13.18 | 4,045 |
December 21 2004 | $13.30 | $13.30 | $11.78 | $12.72 | 3,270 |
December 20 2004 | $10.62 | $13.65 | $10.62 | $13.30 | 23,380 |
December 17 2004 | $12.25 | $12.83 | $10.62 | $10.62 | 14,290 |
December 16 2004 | $14.82 | $15.87 | $12.02 | $12.48 | 8,140 |
December 15 2004 | $15.98 | $16.22 | $12.83 | $14.12 | 7,740 |
December 14 2004 | $16.92 | $18.08 | $14.12 | $15.52 | 16,190 |
December 13 2004 | $18.20 | $21.00 | $16.92 | $18.67 | 6,860 |
December 10 2004 | $17.15 | $20.65 | $16.33 | $19.25 | 11,865 |
December 09 2004 | $22.40 | $23.33 | $15.40 | $17.15 | 30,305 |
December 08 2004 | $14.23 | $23.33 | $14.23 | $22.17 | 72,650 |
December 07 2004 | $10.15 | $14.47 | $9.92 | $14.00 | 29,710 |
December 06 2004 | $9.10 | $9.92 | $8.87 | $9.92 | 6,690 |
December 03 2004 | $8.98 | $9.33 | $8.28 | $8.98 | 4,365 |
December 02 2004 | $9.10 | $9.10 | $8.17 | $8.52 | 1,315 |
December 01 2004 | $9.10 | $9.10 | $8.40 | $8.63 | 1,990 |
November 30 2004 | $9.33 | $9.92 | $8.75 | $9.22 | 3,570 |
November 29 2004 | $8.52 | $9.33 | $8.52 | $8.87 | 4,090 |
November 26 2004 | $8.40 | $8.75 | $8.17 | $8.28 | 1,595 |
