| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $14.77 | $14.77 | $14.55 | $14.58 | 2,404,800 |
December 29 2005 | $14.89 | $15.00 | $14.86 | $14.88 | 1,694,400 |
December 28 2005 | $14.73 | $14.91 | $14.66 | $14.88 | 1,861,200 |
December 27 2005 | $14.83 | $15.03 | $14.69 | $14.69 | 3,246,000 |
December 23 2005 | $14.72 | $14.86 | $14.64 | $14.79 | 2,660,000 |
December 22 2005 | $14.38 | $14.57 | $14.37 | $14.56 | 2,639,200 |
December 21 2005 | $14.13 | $14.47 | $14.11 | $14.37 | 4,460,400 |
December 20 2005 | $14.27 | $14.30 | $14.08 | $14.09 | 4,258,800 |
December 19 2005 | $14.52 | $14.53 | $14.24 | $14.27 | 7,348,800 |
December 16 2005 | $14.61 | $14.73 | $14.46 | $14.46 | 5,813,200 |
December 15 2005 | $14.39 | $14.43 | $14.27 | $14.36 | 4,190,000 |
December 14 2005 | $14.30 | $14.47 | $14.30 | $14.35 | 1,413,600 |
December 13 2005 | $14.23 | $14.38 | $14.21 | $14.28 | 3,063,600 |
December 12 2005 | $14.29 | $14.44 | $14.17 | $14.25 | 2,410,800 |
December 09 2005 | $14.11 | $14.31 | $14.11 | $14.23 | 2,150,800 |
December 08 2005 | $14.42 | $14.44 | $14.02 | $14.08 | 4,013,600 |
December 07 2005 | $14.58 | $14.58 | $14.34 | $14.39 | 2,022,800 |
December 06 2005 | $14.76 | $14.76 | $14.51 | $14.58 | 3,560,800 |
December 05 2005 | $14.62 | $14.78 | $14.44 | $14.76 | 2,685,200 |
December 02 2005 | $14.87 | $14.90 | $14.55 | $14.63 | 1,465,600 |
December 01 2005 | $14.56 | $14.88 | $14.56 | $14.84 | 2,454,800 |
November 30 2005 | $14.40 | $14.69 | $14.38 | $14.46 | 5,064,400 |
November 29 2005 | $14.40 | $14.44 | $14.33 | $14.35 | 1,112,800 |
November 28 2005 | $14.49 | $14.53 | $14.33 | $14.37 | 1,554,400 |
November 25 2005 | $14.42 | $14.46 | $14.34 | $14.40 | 248,800 |
