| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $6.94 | $7.00 | $6.75 | $6.96 | 2,454,400 |
December 29 2005 | $7.09 | $7.25 | $6.93 | $7.00 | 1,858,500 |
December 28 2005 | $7.43 | $7.48 | $7.01 | $7.15 | 1,751,500 |
December 27 2005 | $7.81 | $7.98 | $7.26 | $7.31 | 3,593,800 |
December 23 2005 | $7.70 | $7.75 | $7.52 | $7.65 | 3,310,300 |
December 22 2005 | $7.29 | $7.31 | $7.04 | $7.20 | 3,720,900 |
December 21 2005 | $6.53 | $7.00 | $6.52 | $6.83 | 4,489,000 |
December 20 2005 | $6.27 | $6.43 | $6.12 | $6.15 | 1,129,900 |
December 19 2005 | $6.52 | $6.63 | $6.25 | $6.28 | 1,330,000 |
December 16 2005 | $6.70 | $6.84 | $6.42 | $6.54 | 1,676,300 |
December 15 2005 | $6.76 | $6.85 | $6.61 | $6.73 | 1,584,900 |
December 14 2005 | $7.12 | $7.12 | $6.64 | $6.81 | 2,745,100 |
December 13 2005 | $7.15 | $7.43 | $6.93 | $7.04 | 9,844,200 |
December 12 2005 | $6.14 | $6.20 | $6.09 | $6.12 | 1,022,600 |
December 09 2005 | $6.14 | $6.28 | $6.11 | $6.14 | 908,300 |
December 08 2005 | $6.00 | $6.31 | $6.00 | $6.13 | 1,641,400 |
December 07 2005 | $5.95 | $6.08 | $5.95 | $6.02 | 1,685,800 |
December 06 2005 | $6.03 | $6.14 | $5.94 | $6.03 | 991,700 |
December 05 2005 | $6.12 | $6.22 | $5.97 | $6.03 | 2,543,700 |
December 02 2005 | $6.06 | $6.18 | $6.01 | $6.02 | 1,282,700 |
December 01 2005 | $6.15 | $6.29 | $5.97 | $6.14 | 1,583,000 |
November 30 2005 | $6.13 | $6.23 | $6.08 | $6.10 | 1,268,600 |
November 29 2005 | $6.24 | $6.38 | $6.07 | $6.19 | 2,394,400 |
November 28 2005 | $6.25 | $6.38 | $6.02 | $6.28 | 4,598,700 |
November 25 2005 | $6.75 | $6.90 | $6.35 | $6.50 | 4,547,000 |