| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $9.79 | $9.88 | $9.70 | $9.86 | 1,550,200 |
December 29 2005 | $9.82 | $9.92 | $9.77 | $9.89 | 864,600 |
December 28 2005 | $9.93 | $9.96 | $9.75 | $9.88 | 1,649,500 |
December 27 2005 | $10.04 | $10.06 | $9.88 | $9.96 | 1,269,500 |
December 23 2005 | $9.91 | $9.99 | $9.85 | $9.96 | 1,227,800 |
December 22 2005 | $9.82 | $9.85 | $9.71 | $9.85 | 1,628,500 |
December 21 2005 | $9.93 | $9.99 | $9.69 | $9.76 | 1,963,600 |
December 20 2005 | $9.90 | $10.01 | $9.82 | $9.86 | 1,915,700 |
December 19 2005 | $10.07 | $10.10 | $9.76 | $9.91 | 2,656,200 |
December 16 2005 | $10.02 | $10.17 | $10.02 | $10.11 | 2,778,100 |
December 15 2005 | $10.07 | $10.08 | $9.89 | $9.97 | 2,043,000 |
December 14 2005 | $10.19 | $10.28 | $9.99 | $10.12 | 2,664,100 |
December 13 2005 | $10.01 | $10.19 | $9.94 | $10.15 | 1,948,800 |
December 12 2005 | $10.00 | $10.09 | $9.95 | $10.05 | 1,315,700 |
December 09 2005 | $9.91 | $10.09 | $9.76 | $10.01 | 1,706,200 |
December 08 2005 | $9.81 | $9.90 | $9.72 | $9.85 | 1,189,600 |
December 07 2005 | $9.84 | $9.97 | $9.76 | $9.83 | 2,039,000 |
December 06 2005 | $9.84 | $9.93 | $9.81 | $9.81 | 1,999,000 |
December 05 2005 | $9.61 | $9.83 | $9.56 | $9.81 | 2,440,900 |
December 02 2005 | $9.84 | $9.91 | $9.60 | $9.63 | 2,270,600 |
December 01 2005 | $9.89 | $9.92 | $9.81 | $9.90 | 1,810,800 |
November 30 2005 | $9.82 | $9.92 | $9.79 | $9.82 | 1,896,100 |
November 29 2005 | $9.86 | $9.93 | $9.79 | $9.84 | 1,386,900 |
November 28 2005 | $9.86 | $9.87 | $9.72 | $9.75 | 2,387,600 |
November 25 2005 | $9.88 | $9.88 | $9.71 | $9.80 | 412,500 |