| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $8.59 | $8.78 | $8.49 | $8.70 | 529,055 |
December 29 2005 | $8.71 | $8.79 | $8.59 | $8.65 | 449,449 |
December 28 2005 | $8.55 | $8.73 | $8.38 | $8.69 | 946,984 |
December 27 2005 | $8.67 | $8.79 | $8.40 | $8.61 | 550,500 |
December 23 2005 | $8.80 | $8.85 | $8.63 | $8.70 | 498,515 |
December 22 2005 | $8.86 | $8.91 | $8.57 | $8.78 | 1,499,988 |
December 21 2005 | $8.95 | $8.99 | $8.76 | $8.83 | 1,044,565 |
December 20 2005 | $9.25 | $9.28 | $8.87 | $8.99 | 1,073,303 |
December 19 2005 | $9.31 | $9.41 | $9.00 | $9.23 | 2,320,013 |
December 16 2005 | $9.31 | $9.55 | $9.06 | $9.47 | 8,132,410 |
December 15 2005 | $9.23 | $9.28 | $9.08 | $9.23 | 834,812 |
December 14 2005 | $9.15 | $9.25 | $9.00 | $9.20 | 693,087 |
December 13 2005 | $9.13 | $9.23 | $8.97 | $9.12 | 882,169 |
December 12 2005 | $9.16 | $9.18 | $8.93 | $9.15 | 704,413 |
December 09 2005 | $8.91 | $9.12 | $8.83 | $9.04 | 980,979 |
December 08 2005 | $8.89 | $8.99 | $8.78 | $8.93 | 528,507 |
December 07 2005 | $8.79 | $9.00 | $8.79 | $8.92 | 973,247 |
December 06 2005 | $8.94 | $9.00 | $8.79 | $8.82 | 676,426 |
December 05 2005 | $9.06 | $9.06 | $8.76 | $8.85 | 1,101,350 |
December 02 2005 | $8.95 | $9.05 | $8.86 | $9.04 | 470,844 |
December 01 2005 | $9.03 | $9.10 | $8.94 | $9.01 | 1,448,926 |
November 30 2005 | $8.70 | $9.07 | $8.62 | $9.03 | 2,752,701 |
November 29 2005 | $8.39 | $8.80 | $8.38 | $8.59 | 1,951,845 |
November 28 2005 | $8.47 | $8.52 | $8.32 | $8.42 | 645,474 |
November 25 2005 | $8.33 | $8.50 | $8.33 | $8.40 | 193,311 |