| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $11.22 | $11.26 | $11.11 | $11.19 | 3,105,756 |
December 29 2005 | $11.30 | $11.46 | $11.22 | $11.29 | 5,400,152 |
December 28 2005 | $11.45 | $11.45 | $11.13 | $11.25 | 3,636,392 |
December 27 2005 | $11.54 | $11.56 | $11.23 | $11.32 | 3,648,708 |
December 23 2005 | $11.61 | $11.68 | $11.38 | $11.46 | 3,919,380 |
December 22 2005 | $11.45 | $11.64 | $11.41 | $11.63 | 5,352,208 |
December 21 2005 | $11.35 | $11.46 | $11.28 | $11.45 | 5,730,148 |
December 20 2005 | $11.19 | $11.35 | $11.16 | $11.32 | 5,527,872 |
December 19 2005 | $11.20 | $11.35 | $11.11 | $11.21 | 6,580,756 |
December 16 2005 | $11.02 | $11.20 | $11.01 | $11.13 | 9,211,536 |
December 15 2005 | $10.97 | $11.18 | $10.97 | $11.17 | 8,172,452 |
December 14 2005 | $11.04 | $11.07 | $10.93 | $10.97 | 5,690,284 |
December 13 2005 | $11.05 | $11.11 | $10.87 | $11.07 | 5,976,740 |
December 12 2005 | $11.03 | $11.11 | $10.90 | $11.05 | 6,374,764 |
December 09 2005 | $10.80 | $11.03 | $10.76 | $11.01 | 5,095,968 |
December 08 2005 | $10.92 | $11.02 | $10.71 | $10.81 | 5,182,096 |
December 07 2005 | $10.88 | $11.03 | $10.86 | $10.92 | 4,574,168 |
December 06 2005 | $10.80 | $10.99 | $10.80 | $10.90 | 5,780,024 |
December 05 2005 | $10.95 | $10.98 | $10.70 | $10.78 | 5,397,176 |
December 02 2005 | $11.04 | $11.07 | $10.88 | $11.00 | 3,765,380 |
December 01 2005 | $10.82 | $11.23 | $10.82 | $11.07 | 8,298,880 |
November 30 2005 | $10.83 | $10.91 | $10.79 | $10.82 | 5,518,416 |
November 29 2005 | $10.83 | $10.96 | $10.80 | $10.86 | 3,847,180 |
November 28 2005 | $10.99 | $11.01 | $10.71 | $10.79 | 3,223,200 |
November 25 2005 | $10.90 | $10.99 | $10.89 | $10.99 | 1,249,080 |
