| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $11.71 | $11.71 | $11.49 | $11.51 | 201,090 |
December 30 2004 | $11.57 | $11.81 | $11.52 | $11.60 | 312,844 |
December 29 2004 | $11.75 | $11.75 | $11.50 | $11.66 | 459,258 |
December 28 2004 | $11.88 | $12.10 | $11.75 | $11.88 | 239,513 |
December 27 2004 | $11.95 | $12.18 | $11.81 | $11.99 | 294,060 |
December 23 2004 | $11.67 | $12.00 | $11.67 | $11.90 | 864,605 |
December 22 2004 | $12.09 | $12.09 | $11.67 | $11.71 | 420,530 |
December 21 2004 | $11.79 | $12.03 | $11.68 | $11.97 | 301,229 |
December 20 2004 | $12.11 | $12.22 | $11.78 | $11.80 | 353,646 |
December 17 2004 | $12.14 | $12.14 | $11.81 | $12.00 | 327,411 |
December 16 2004 | $11.98 | $12.21 | $11.81 | $11.83 | 428,687 |
December 15 2004 | $11.82 | $12.45 | $11.82 | $12.04 | 728,225 |
December 14 2004 | $12.24 | $12.24 | $11.58 | $11.70 | 471,269 |
December 13 2004 | $11.89 | $12.33 | $11.70 | $12.05 | 559,310 |
December 10 2004 | $11.68 | $11.84 | $11.42 | $11.69 | 445,950 |
December 09 2004 | $11.43 | $11.71 | $11.38 | $11.60 | 725,742 |
December 08 2004 | $11.35 | $11.83 | $11.21 | $11.71 | 1,074,641 |
December 07 2004 | $11.92 | $12.45 | $11.92 | $11.92 | 572,305 |
December 06 2004 | $12.71 | $12.83 | $11.86 | $12.40 | 1,126,496 |
December 03 2004 | $12.51 | $13.21 | $12.44 | $12.74 | 860,706 |
December 02 2004 | $13.49 | $13.56 | $12.48 | $12.56 | 1,136,769 |
December 01 2004 | $13.33 | $13.67 | $13.25 | $13.36 | 714,896 |
November 30 2004 | $13.81 | $13.98 | $13.16 | $13.32 | 596,471 |
November 29 2004 | $13.98 | $14.10 | $13.75 | $13.85 | 605,150 |
November 26 2004 | $13.34 | $14.29 | $13.34 | $13.92 | 411,977 |
