| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $9.96 | $10.02 | $9.85 | $9.90 | 28,900 |
December 30 2004 | $10.02 | $10.18 | $9.99 | $9.99 | 13,700 |
December 29 2004 | $10.05 | $10.32 | $10.05 | $10.08 | 15,700 |
December 28 2004 | $9.71 | $10.18 | $9.71 | $10.11 | 23,200 |
December 27 2004 | $10.18 | $10.18 | $9.77 | $9.87 | 51,700 |
December 23 2004 | $9.83 | $10.18 | $9.83 | $10.17 | 22,200 |
December 22 2004 | $9.78 | $9.98 | $9.78 | $9.88 | 27,600 |
December 21 2004 | $9.85 | $9.92 | $9.70 | $9.82 | 19,500 |
December 20 2004 | $9.96 | $9.99 | $9.65 | $9.82 | 26,700 |
December 17 2004 | $9.89 | $9.93 | $9.75 | $9.90 | 38,000 |
December 16 2004 | $9.95 | $9.95 | $9.78 | $9.84 | 49,400 |
December 15 2004 | $9.71 | $9.85 | $9.67 | $9.83 | 42,000 |
December 14 2004 | $9.57 | $9.83 | $9.41 | $9.61 | 51,200 |
December 13 2004 | $9.31 | $9.52 | $9.30 | $9.52 | 46,500 |
December 10 2004 | $9.27 | $9.38 | $9.26 | $9.31 | 19,700 |
December 09 2004 | $9.30 | $9.41 | $9.24 | $9.32 | 44,700 |
December 08 2004 | $9.11 | $9.36 | $9.08 | $9.36 | 38,000 |
December 07 2004 | $9.50 | $9.52 | $9.13 | $9.13 | 138,300 |
December 06 2004 | $9.57 | $9.62 | $9.43 | $9.51 | 50,400 |
December 03 2004 | $9.71 | $9.71 | $9.58 | $9.58 | 167,000 |
December 02 2004 | $9.80 | $10.05 | $9.72 | $9.75 | 163,900 |
December 01 2004 | $9.78 | $10.00 | $9.71 | $9.74 | 152,100 |
November 30 2004 | $9.87 | $9.90 | $9.62 | $9.77 | 52,000 |
November 29 2004 | $9.93 | $10.02 | $9.56 | $9.94 | 89,300 |
November 26 2004 | $9.93 | $10.12 | $9.93 | $9.96 | 19,100 |
