| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $7.23 | $7.32 | $7.17 | $7.28 | 659,600 |
December 29 2005 | $7.32 | $7.41 | $7.23 | $7.27 | 1,027,600 |
December 28 2005 | $7.14 | $7.38 | $7.14 | $7.35 | 934,000 |
December 27 2005 | $7.38 | $7.38 | $7.06 | $7.15 | 1,411,600 |
December 23 2005 | $7.35 | $7.41 | $7.30 | $7.38 | 719,600 |
December 22 2005 | $7.35 | $7.38 | $7.30 | $7.35 | 567,600 |
December 21 2005 | $7.30 | $7.44 | $7.30 | $7.33 | 681,200 |
December 20 2005 | $7.28 | $7.37 | $7.27 | $7.29 | 1,187,200 |
December 19 2005 | $7.31 | $7.37 | $7.26 | $7.30 | 1,314,800 |
December 16 2005 | $7.73 | $7.74 | $7.31 | $7.31 | 2,413,600 |
December 15 2005 | $7.77 | $7.77 | $7.61 | $7.73 | 1,502,800 |
December 14 2005 | $7.72 | $7.80 | $7.69 | $7.76 | 684,800 |
December 13 2005 | $7.79 | $7.96 | $7.74 | $7.75 | 1,084,000 |
December 12 2005 | $7.74 | $7.83 | $7.73 | $7.76 | 733,200 |
December 09 2005 | $7.80 | $7.80 | $7.62 | $7.68 | 577,200 |
December 08 2005 | $7.64 | $7.83 | $7.62 | $7.82 | 884,800 |
December 07 2005 | $7.60 | $7.71 | $7.53 | $7.61 | 1,179,600 |
December 06 2005 | $7.68 | $7.68 | $7.55 | $7.55 | 1,135,200 |
December 05 2005 | $7.82 | $7.85 | $7.65 | $7.69 | 1,430,800 |
December 02 2005 | $7.85 | $7.89 | $7.73 | $7.77 | 787,600 |
December 01 2005 | $7.54 | $7.85 | $7.54 | $7.85 | 1,013,600 |
November 30 2005 | $7.39 | $7.57 | $7.39 | $7.50 | 1,422,400 |
November 29 2005 | $7.50 | $7.60 | $7.32 | $7.38 | 1,661,600 |
November 28 2005 | $7.79 | $7.79 | $7.38 | $7.43 | 1,284,000 |
November 25 2005 | $7.67 | $7.84 | $7.67 | $7.79 | 354,400 |
