| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $8.11 | $8.24 | $7.98 | $8.03 | 52,972 |
December 30 2004 | $8.05 | $8.30 | $8.03 | $8.11 | 33,330 |
December 29 2004 | $8.11 | $8.33 | $8.11 | $8.20 | 80,080 |
December 28 2004 | $8.31 | $8.40 | $7.96 | $8.20 | 58,212 |
December 27 2004 | $8.39 | $8.45 | $8.17 | $8.39 | 71,995 |
December 23 2004 | $8.29 | $8.55 | $8.28 | $8.43 | 29,904 |
December 22 2004 | $8.09 | $8.36 | $7.77 | $8.30 | 49,984 |
December 21 2004 | $7.77 | $8.42 | $7.77 | $8.17 | 81,374 |
December 20 2004 | $8.55 | $8.55 | $7.80 | $8.03 | 173,695 |
December 17 2004 | $8.55 | $8.76 | $8.05 | $8.20 | 417,827 |
December 16 2004 | $8.50 | $8.79 | $8.50 | $8.64 | 108,799 |
December 15 2004 | $8.63 | $9.02 | $8.55 | $8.68 | 191,425 |
December 14 2004 | $9.37 | $9.37 | $8.72 | $8.83 | 29,777 |
December 13 2004 | $8.72 | $9.47 | $8.53 | $8.92 | 77,462 |
December 10 2004 | $9.25 | $9.25 | $8.76 | $8.99 | 86,078 |
December 09 2004 | $9.32 | $9.46 | $9.09 | $9.33 | 40,909 |
December 08 2004 | $9.46 | $9.67 | $9.07 | $9.41 | 78,526 |
December 07 2004 | $9.82 | $9.82 | $9.18 | $9.42 | 195,907 |
December 06 2004 | $9.83 | $10.08 | $9.50 | $9.61 | 192,600 |
December 03 2004 | $9.49 | $9.80 | $9.13 | $9.62 | 288,079 |
December 02 2004 | $8.66 | $9.50 | $8.61 | $9.37 | 337,369 |
December 01 2004 | $8.20 | $8.82 | $8.20 | $8.62 | 209,833 |
November 30 2004 | $8.46 | $8.62 | $8.04 | $8.53 | 194,880 |
November 29 2004 | $8.63 | $8.72 | $8.17 | $8.46 | 130,749 |
November 26 2004 | $8.03 | $8.59 | $7.98 | $8.46 | 65,554 |
