| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $14.81 | $14.82 | $14.25 | $14.41 | 508,694 |
December 29 2005 | $14.82 | $14.96 | $14.46 | $14.96 | 224,488 |
December 28 2005 | $15.17 | $15.33 | $14.70 | $14.86 | 253,902 |
December 27 2005 | $15.33 | $15.34 | $15.01 | $15.20 | 312,898 |
December 23 2005 | $15.20 | $15.43 | $14.92 | $15.21 | 129,320 |
December 22 2005 | $15.20 | $15.40 | $14.83 | $15.24 | 452,642 |
December 21 2005 | $15.04 | $15.32 | $14.98 | $15.27 | 366,190 |
December 20 2005 | $15.15 | $15.27 | $14.82 | $15.04 | 475,870 |
December 19 2005 | $15.04 | $15.14 | $14.76 | $14.91 | 539,916 |
December 16 2005 | $15.01 | $15.03 | $14.85 | $14.96 | 475,716 |
December 15 2005 | $15.04 | $15.12 | $14.75 | $15.01 | 362,282 |
December 14 2005 | $15.38 | $15.46 | $14.98 | $15.06 | 240,650 |
December 13 2005 | $15.00 | $15.67 | $14.92 | $15.36 | 560,472 |
December 12 2005 | $14.94 | $15.14 | $14.76 | $15.03 | 356,088 |
December 09 2005 | $15.06 | $15.14 | $14.86 | $14.90 | 316,446 |
December 08 2005 | $14.28 | $16.14 | $14.24 | $15.14 | 2,619,844 |
December 07 2005 | $14.18 | $14.24 | $13.76 | $14.15 | 543,290 |
December 06 2005 | $13.99 | $14.48 | $13.75 | $14.18 | 506,300 |
December 05 2005 | $14.33 | $14.36 | $13.97 | $14.01 | 516,068 |
December 02 2005 | $14.51 | $14.51 | $14.27 | $14.40 | 210,658 |
December 01 2005 | $14.67 | $14.67 | $14.22 | $14.52 | 428,064 |
November 30 2005 | $14.56 | $14.75 | $14.38 | $14.43 | 306,598 |
November 29 2005 | $14.43 | $14.65 | $14.38 | $14.54 | 284,356 |
November 28 2005 | $15.00 | $15.00 | $14.20 | $14.38 | 466,532 |
November 25 2005 | $15.14 | $15.14 | $14.94 | $14.99 | 52,824 |
