| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $12.75 | $13.20 | $12.60 | $12.90 | 1,184 |
December 30 2004 | $12.60 | $12.90 | $12.60 | $12.90 | 233 |
December 27 2004 | $12.60 | $13.50 | $12.60 | $13.50 | 125 |
December 23 2004 | $13.80 | $13.80 | $12.75 | $13.80 | 1,883 |
December 22 2004 | $13.80 | $13.95 | $13.80 | $13.95 | 833 |
December 21 2004 | $12.66 | $14.25 | $12.00 | $14.10 | 6,063 |
December 20 2004 | $12.90 | $30.03 | $12.75 | $15.00 | 1,995 |
December 17 2004 | $12.00 | $14.55 | $12.00 | $13.95 | 3,300 |
December 16 2004 | $12.30 | $14.55 | $12.00 | $14.55 | 1,233 |
December 15 2004 | $12.30 | $13.20 | $12.00 | $13.20 | 2,367 |
December 14 2004 | $12.75 | $13.50 | $12.00 | $13.50 | 5,030 |
December 13 2004 | $12.90 | $13.50 | $12.60 | $12.75 | 2,300 |
December 10 2004 | $12.75 | $13.05 | $12.60 | $12.75 | 3,900 |
December 09 2004 | $12.90 | $12.90 | $12.90 | $12.90 | 333 |
December 08 2004 | $12.75 | $12.90 | $12.75 | $12.75 | 1,567 |
December 07 2004 | $12.60 | $12.60 | $12.60 | $12.60 | 200 |
December 06 2004 | $12.90 | $12.90 | $12.30 | $12.60 | 1,957 |
December 03 2004 | $12.75 | $12.90 | $12.75 | $12.90 | 367 |
December 02 2004 | $12.81 | $13.05 | $12.45 | $13.05 | 243 |
November 30 2004 | $12.90 | $12.90 | $12.30 | $12.75 | 3,467 |
November 29 2004 | $14.25 | $14.25 | $13.80 | $13.80 | 1,053 |
November 26 2004 | $13.35 | $14.25 | $13.20 | $13.80 | 3,103 |
November 23 2004 | $12.00 | $13.35 | $12.00 | $13.35 | 1,857 |
November 22 2004 | $12.00 | $14.25 | $11.25 | $13.05 | 1,758 |
November 19 2004 | $9.75 | $12.00 | $9.60 | $11.55 | 2,700 |
