| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $10.30 | $10.32 | $10.21 | $10.24 | 304,621,533 |
December 29 2005 | $10.56 | $10.58 | $10.34 | $10.37 | 278,873,383 |
December 28 2005 | $10.47 | $10.55 | $10.39 | $10.53 | 285,783,185 |
December 27 2005 | $10.66 | $10.66 | $10.43 | $10.48 | 269,116,950 |
December 23 2005 | $10.66 | $10.67 | $10.58 | $10.63 | 184,492,943 |
December 22 2005 | $10.65 | $10.68 | $10.51 | $10.66 | 302,995,460 |
December 21 2005 | $10.70 | $10.78 | $10.38 | $10.52 | 450,558,497 |
December 20 2005 | $10.56 | $10.66 | $10.48 | $10.60 | 404,899,997 |
December 19 2005 | $10.66 | $11.01 | $10.37 | $10.48 | 880,760,980 |
December 16 2005 | $10.49 | $10.67 | $10.43 | $10.61 | 655,668,429 |
December 15 2005 | $10.34 | $10.44 | $10.28 | $10.43 | 242,738,446 |
December 14 2005 | $10.29 | $10.36 | $10.25 | $10.34 | 266,210,095 |
December 13 2005 | $10.18 | $10.31 | $10.16 | $10.30 | 327,775,997 |
December 12 2005 | $10.23 | $10.24 | $10.11 | $10.18 | 279,046,027 |
December 09 2005 | $10.24 | $10.26 | $10.08 | $10.10 | 306,881,974 |
December 08 2005 | $10.00 | $10.13 | $9.93 | $10.13 | 357,735,875 |
December 07 2005 | $10.02 | $10.03 | $9.84 | $9.97 | 468,385,066 |
December 06 2005 | $10.08 | $10.27 | $9.91 | $9.98 | 607,279,734 |
December 05 2005 | $10.29 | $10.30 | $9.97 | $10.01 | 413,118,688 |
December 02 2005 | $10.29 | $10.35 | $10.21 | $10.31 | 302,870,996 |
December 01 2005 | $10.10 | $10.25 | $10.07 | $10.22 | 391,257,051 |
November 30 2005 | $9.97 | $10.08 | $9.76 | $9.99 | 626,202,395 |
November 29 2005 | $10.47 | $10.52 | $9.92 | $9.96 | 863,054,861 |
November 28 2005 | $10.60 | $10.64 | $10.42 | $10.45 | 441,986,487 |
November 25 2005 | $10.51 | $10.58 | $10.49 | $10.58 | 194,329,675 |