| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $8.88 | $8.94 | $8.87 | $8.87 | 4,449,600 |
December 30 2004 | $8.85 | $8.95 | $8.85 | $8.90 | 3,489,600 |
December 29 2004 | $8.93 | $8.93 | $8.76 | $8.86 | 11,375,200 |
December 28 2004 | $8.92 | $8.95 | $8.90 | $8.94 | 5,118,400 |
December 27 2004 | $8.98 | $8.98 | $8.88 | $8.88 | 4,560,000 |
December 23 2004 | $8.94 | $9.03 | $8.94 | $8.96 | 5,012,000 |
December 22 2004 | $8.88 | $8.98 | $8.81 | $8.90 | 12,706,400 |
December 21 2004 | $8.97 | $9.02 | $8.93 | $8.94 | 7,078,400 |
December 20 2004 | $8.98 | $9.04 | $8.92 | $8.95 | 11,144,800 |
December 17 2004 | $8.70 | $9.02 | $8.70 | $8.97 | 35,314,400 |
December 16 2004 | $8.41 | $8.47 | $8.32 | $8.40 | 8,140,000 |
December 15 2004 | $8.51 | $8.51 | $8.35 | $8.39 | 12,904,000 |
December 14 2004 | $8.48 | $8.48 | $8.34 | $8.46 | 12,160,800 |
December 13 2004 | $8.53 | $8.55 | $8.42 | $8.51 | 10,425,600 |
December 10 2004 | $8.55 | $8.64 | $8.51 | $8.51 | 6,612,000 |
December 09 2004 | $8.49 | $8.61 | $8.44 | $8.56 | 9,501,600 |
December 08 2004 | $8.40 | $8.50 | $8.36 | $8.46 | 6,797,600 |
December 07 2004 | $8.42 | $8.52 | $8.38 | $8.38 | 6,819,200 |
December 06 2004 | $8.44 | $8.50 | $8.36 | $8.46 | 7,239,200 |
December 03 2004 | $8.44 | $8.51 | $8.41 | $8.47 | 5,205,600 |
December 02 2004 | $8.45 | $8.51 | $8.39 | $8.46 | 5,956,000 |
December 01 2004 | $8.28 | $8.47 | $8.28 | $8.45 | 6,940,800 |
November 30 2004 | $8.37 | $8.42 | $8.24 | $8.27 | 8,656,000 |
November 29 2004 | $8.33 | $8.41 | $8.32 | $8.37 | 7,454,400 |
November 26 2004 | $8.34 | $8.40 | $8.30 | $8.31 | 3,343,200 |
