| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $6.60 | $6.60 | $6.50 | $6.57 | 1,087,200 |
December 29 2005 | $6.61 | $6.72 | $6.61 | $6.66 | 900,400 |
December 28 2005 | $6.51 | $6.63 | $6.44 | $6.60 | 728,400 |
December 27 2005 | $6.67 | $6.72 | $6.48 | $6.49 | 1,864,400 |
December 23 2005 | $6.63 | $6.69 | $6.60 | $6.65 | 1,004,400 |
December 22 2005 | $6.51 | $6.65 | $6.50 | $6.61 | 1,466,800 |
December 21 2005 | $6.48 | $6.59 | $6.45 | $6.54 | 1,650,800 |
December 20 2005 | $6.39 | $6.49 | $6.38 | $6.42 | 864,800 |
December 19 2005 | $6.50 | $6.50 | $6.35 | $6.37 | 2,114,000 |
December 16 2005 | $6.50 | $6.53 | $6.43 | $6.50 | 2,540,800 |
December 15 2005 | $6.61 | $6.61 | $6.41 | $6.48 | 2,038,000 |
December 14 2005 | $6.54 | $6.62 | $6.51 | $6.60 | 1,208,800 |
December 13 2005 | $6.35 | $6.59 | $6.34 | $6.51 | 3,368,800 |
December 12 2005 | $6.39 | $6.41 | $6.23 | $6.35 | 1,565,600 |
December 09 2005 | $6.27 | $6.41 | $6.26 | $6.37 | 926,000 |
December 08 2005 | $6.28 | $6.39 | $6.21 | $6.27 | 2,014,400 |
December 07 2005 | $6.26 | $6.30 | $6.16 | $6.25 | 1,926,400 |
December 06 2005 | $6.15 | $6.33 | $5.93 | $6.29 | 2,637,600 |
December 05 2005 | $6.19 | $6.25 | $6.08 | $6.13 | 2,168,400 |
December 02 2005 | $6.94 | $6.94 | $6.11 | $6.19 | 2,530,400 |
December 01 2005 | $6.31 | $6.34 | $6.00 | $6.30 | 4,229,600 |
November 30 2005 | $6.03 | $6.10 | $5.99 | $6.00 | 2,210,800 |
November 29 2005 | $5.83 | $6.15 | $5.79 | $6.03 | 3,924,800 |
November 28 2005 | $5.98 | $6.04 | $5.81 | $5.81 | 2,498,400 |
November 25 2005 | $5.85 | $6.00 | $5.85 | $5.96 | 1,141,600 |
