| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $10.12 | $10.50 | $10.10 | $10.41 | 306,707 |
December 29 2005 | $10.20 | $10.22 | $10.18 | $10.20 | 198,427 |
December 28 2005 | $10.26 | $10.26 | $10.13 | $10.20 | 158,541 |
December 27 2005 | $10.44 | $10.44 | $10.17 | $10.23 | 192,226 |
December 23 2005 | $10.16 | $10.40 | $10.16 | $10.34 | 366,647 |
December 22 2005 | $10.22 | $10.25 | $10.17 | $10.22 | 388,954 |
December 21 2005 | $10.20 | $10.24 | $10.18 | $10.20 | 112,209 |
December 20 2005 | $10.20 | $10.25 | $10.17 | $10.20 | 261,674 |
December 19 2005 | $10.04 | $10.29 | $10.02 | $10.20 | 353,316 |
December 16 2005 | $9.90 | $10.03 | $9.90 | $10.02 | 410,694 |
December 15 2005 | $10.00 | $10.06 | $9.90 | $9.90 | 650,425 |
December 14 2005 | $9.97 | $10.25 | $9.92 | $9.97 | 508,730 |
December 13 2005 | $9.55 | $10.14 | $9.55 | $9.99 | 931,075 |
December 12 2005 | $9.47 | $9.56 | $9.47 | $9.50 | 364,498 |
December 09 2005 | $9.56 | $9.59 | $9.46 | $9.48 | 324,041 |
December 08 2005 | $9.50 | $9.56 | $9.46 | $9.56 | 308,148 |
December 07 2005 | $9.47 | $9.55 | $9.47 | $9.50 | 401,111 |
December 06 2005 | $9.42 | $9.56 | $9.40 | $9.49 | 393,799 |
December 05 2005 | $9.68 | $9.77 | $9.39 | $9.46 | 517,184 |
December 02 2005 | $9.53 | $10.00 | $9.53 | $9.73 | 2,079,592 |
December 01 2005 | $7.50 | $7.89 | $7.49 | $7.89 | 128,588 |
November 30 2005 | $7.35 | $7.47 | $7.33 | $7.46 | 134,261 |
November 29 2005 | $7.32 | $7.49 | $7.23 | $7.31 | 87,436 |
November 28 2005 | $7.70 | $7.70 | $7.28 | $7.34 | 140,960 |
November 25 2005 | $7.62 | $7.70 | $7.60 | $7.65 | 13,240 |
