| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $14.45 | $15.20 | $14.39 | $14.86 | 252,466 |
December 30 2004 | $14.60 | $14.65 | $14.53 | $14.59 | 106,712 |
December 29 2004 | $14.66 | $14.79 | $14.64 | $14.64 | 133,176 |
December 28 2004 | $14.79 | $14.89 | $14.63 | $14.67 | 191,515 |
December 27 2004 | $14.91 | $15.00 | $14.64 | $14.74 | 225,707 |
December 23 2004 | $14.91 | $15.07 | $14.77 | $15.00 | 70,871 |
December 22 2004 | $14.66 | $15.07 | $14.66 | $14.98 | 145,936 |
December 21 2004 | $14.67 | $14.84 | $14.67 | $14.75 | 118,723 |
December 20 2004 | $14.59 | $14.86 | $14.59 | $14.69 | 115,844 |
December 17 2004 | $14.28 | $14.70 | $14.17 | $14.54 | 421,495 |
December 16 2004 | $14.62 | $14.79 | $14.43 | $14.43 | 129,624 |
December 15 2004 | $14.73 | $14.79 | $14.51 | $14.60 | 359,099 |
December 14 2004 | $15.00 | $15.07 | $14.73 | $14.81 | 183,423 |
December 13 2004 | $14.47 | $15.18 | $14.47 | $15.07 | 189,838 |
December 10 2004 | $14.59 | $14.70 | $14.42 | $14.46 | 103,992 |
December 09 2004 | $14.55 | $14.94 | $14.39 | $14.65 | 376,895 |
December 08 2004 | $15.09 | $15.17 | $14.57 | $14.64 | 527,594 |
December 07 2004 | $15.68 | $15.84 | $15.31 | $15.34 | 642,616 |
December 06 2004 | $15.66 | $15.81 | $15.47 | $15.72 | 377,233 |
December 03 2004 | $15.58 | $15.73 | $15.50 | $15.59 | 397,907 |
December 02 2004 | $15.11 | $15.66 | $15.02 | $15.66 | 1,449,345 |
December 01 2004 | $14.84 | $15.62 | $14.79 | $15.19 | 1,279,071 |
November 30 2004 | $14.06 | $14.49 | $13.75 | $14.49 | 1,320,407 |
November 29 2004 | $15.06 | $15.18 | $14.54 | $15.02 | 314,939 |
November 26 2004 | $15.27 | $15.31 | $15.01 | $15.23 | 82,009 |
