| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $6.32 | $6.48 | $6.24 | $6.27 | 269,092 |
December 30 2004 | $6.60 | $6.71 | $6.15 | $6.25 | 1,049,126 |
December 29 2004 | $7.06 | $7.06 | $6.70 | $6.89 | 175,614 |
December 28 2004 | $6.60 | $7.03 | $6.36 | $6.98 | 497,404 |
December 27 2004 | $6.60 | $6.76 | $6.53 | $6.59 | 165,684 |
December 23 2004 | $6.70 | $6.79 | $6.29 | $6.50 | 338,796 |
December 22 2004 | $6.95 | $7.24 | $6.53 | $6.68 | 1,143,636 |
December 21 2004 | $6.22 | $6.86 | $6.22 | $6.84 | 1,001,404 |
December 20 2004 | $6.51 | $6.70 | $6.10 | $6.22 | 407,772 |
December 17 2004 | $6.60 | $6.77 | $6.46 | $6.46 | 403,666 |
December 16 2004 | $6.13 | $6.56 | $6.10 | $6.43 | 738,046 |
December 15 2004 | $5.84 | $6.16 | $5.84 | $6.10 | 203,024 |
December 14 2004 | $6.25 | $6.25 | $5.87 | $5.99 | 171,642 |
December 13 2004 | $5.65 | $6.18 | $5.65 | $6.13 | 400,584 |
December 10 2004 | $5.94 | $5.94 | $5.61 | $5.66 | 319,888 |
December 09 2004 | $5.70 | $5.90 | $5.61 | $5.83 | 364,662 |
December 08 2004 | $6.01 | $6.17 | $5.78 | $5.91 | 494,550 |
December 07 2004 | $6.74 | $6.89 | $5.78 | $6.04 | 840,848 |
December 06 2004 | $6.77 | $6.94 | $6.56 | $6.71 | 200,272 |
December 03 2004 | $6.08 | $6.84 | $6.08 | $6.75 | 547,378 |
December 02 2004 | $6.28 | $6.67 | $6.19 | $6.25 | 794,652 |
December 01 2004 | $7.54 | $7.55 | $6.38 | $6.68 | 1,055,798 |
November 30 2004 | $6.97 | $7.60 | $6.86 | $7.25 | 1,999,270 |
November 29 2004 | $6.04 | $6.88 | $5.96 | $6.83 | 1,939,306 |
November 26 2004 | $5.38 | $6.02 | $5.38 | $5.90 | 393,284 |
