| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $13.14 | $13.20 | $13.08 | $13.16 | 432,800 |
December 30 2004 | $13.17 | $13.26 | $13.15 | $13.22 | 427,300 |
December 29 2004 | $13.26 | $13.31 | $13.14 | $13.30 | 395,900 |
December 28 2004 | $13.11 | $13.38 | $13.11 | $13.35 | 302,600 |
December 27 2004 | $13.37 | $13.40 | $13.09 | $13.18 | 270,200 |
December 23 2004 | $13.34 | $13.49 | $13.22 | $13.36 | 367,800 |
December 22 2004 | $13.60 | $13.60 | $13.22 | $13.25 | 635,700 |
December 21 2004 | $12.90 | $13.45 | $12.90 | $13.43 | 1,248,200 |
December 20 2004 | $13.09 | $13.13 | $12.80 | $12.83 | 431,200 |
December 17 2004 | $12.81 | $13.17 | $12.81 | $13.11 | 813,300 |
December 16 2004 | $12.88 | $13.10 | $12.71 | $12.78 | 643,300 |
December 15 2004 | $12.68 | $13.05 | $12.59 | $13.05 | 722,000 |
December 14 2004 | $12.85 | $12.90 | $12.55 | $12.66 | 783,300 |
December 13 2004 | $12.76 | $12.92 | $12.71 | $12.85 | 713,300 |
December 10 2004 | $12.49 | $12.82 | $12.47 | $12.66 | 389,600 |
December 09 2004 | $12.46 | $12.68 | $12.45 | $12.58 | 586,000 |
December 08 2004 | $12.27 | $12.64 | $12.16 | $12.64 | 944,600 |
December 07 2004 | $12.48 | $12.76 | $12.19 | $12.24 | 830,400 |
December 06 2004 | $12.60 | $12.69 | $12.33 | $12.44 | 578,000 |
December 03 2004 | $12.56 | $12.82 | $12.46 | $12.66 | 1,134,700 |
December 02 2004 | $12.47 | $12.63 | $12.36 | $12.56 | 1,213,600 |
December 01 2004 | $12.40 | $12.62 | $12.36 | $12.57 | 1,337,900 |
November 30 2004 | $12.13 | $12.31 | $12.00 | $12.26 | 1,140,900 |
November 29 2004 | $12.10 | $12.13 | $11.62 | $12.13 | 1,026,900 |
November 26 2004 | $11.86 | $12.09 | $11.86 | $12.01 | 345,000 |
