| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $12.07 | $12.15 | $12.04 | $12.06 | 7,251,772 |
December 29 2005 | $12.33 | $12.37 | $12.15 | $12.18 | 8,063,985 |
December 28 2005 | $12.42 | $12.50 | $12.34 | $12.34 | 6,945,602 |
December 27 2005 | $12.54 | $12.59 | $12.35 | $12.36 | 8,610,463 |
December 23 2005 | $12.32 | $12.54 | $12.32 | $12.50 | 5,674,865 |
December 22 2005 | $12.37 | $12.47 | $12.33 | $12.46 | 8,299,708 |
December 21 2005 | $12.24 | $12.44 | $12.24 | $12.35 | 11,991,455 |
December 20 2005 | $12.32 | $12.45 | $12.21 | $12.24 | 13,913,714 |
December 19 2005 | $12.54 | $12.54 | $12.30 | $12.37 | 13,566,903 |
December 16 2005 | $12.05 | $12.35 | $12.04 | $12.29 | 15,599,208 |
December 15 2005 | $12.17 | $12.36 | $11.95 | $12.01 | 12,488,537 |
December 14 2005 | $12.05 | $12.17 | $11.99 | $12.07 | 7,715,090 |
December 13 2005 | $11.91 | $12.16 | $11.88 | $12.07 | 11,606,920 |
December 12 2005 | $11.87 | $12.02 | $11.79 | $11.98 | 10,895,165 |
December 09 2005 | $11.76 | $12.00 | $11.75 | $11.93 | 17,688,203 |
December 08 2005 | $11.62 | $11.74 | $11.59 | $11.71 | 11,687,370 |
December 07 2005 | $11.64 | $11.76 | $11.57 | $11.62 | 9,457,691 |
December 06 2005 | $11.76 | $11.80 | $11.56 | $11.58 | 10,453,731 |
December 05 2005 | $11.78 | $11.80 | $11.62 | $11.68 | 12,515,215 |
December 02 2005 | $11.75 | $11.97 | $11.66 | $11.80 | 18,630,679 |
December 01 2005 | $11.48 | $11.61 | $11.48 | $11.51 | 16,008,128 |
November 30 2005 | $11.67 | $11.74 | $11.47 | $11.54 | 18,449,354 |
November 29 2005 | $11.91 | $11.92 | $11.67 | $11.67 | 14,557,107 |
November 28 2005 | $11.93 | $11.96 | $11.89 | $11.92 | 13,638,808 |
November 25 2005 | $11.97 | $12.02 | $11.90 | $11.92 | 5,110,463 |
