| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $10.38 | $10.40 | $10.29 | $10.32 | 303,223,481 |
December 29 2005 | $10.65 | $10.66 | $10.43 | $10.45 | 277,534,748 |
December 28 2005 | $10.56 | $10.64 | $10.48 | $10.61 | 284,398,464 |
December 27 2005 | $10.74 | $10.74 | $10.52 | $10.56 | 267,755,694 |
December 23 2005 | $10.75 | $10.76 | $10.67 | $10.72 | 183,351,117 |
December 22 2005 | $10.74 | $10.77 | $10.60 | $10.75 | 301,493,596 |
December 21 2005 | $10.78 | $10.87 | $10.47 | $10.61 | 448,311,237 |
December 20 2005 | $10.64 | $10.75 | $10.56 | $10.69 | 402,995,902 |
December 19 2005 | $10.75 | $11.10 | $10.45 | $10.56 | 876,856,688 |
December 16 2005 | $10.58 | $10.76 | $10.52 | $10.70 | 650,140,668 |
December 15 2005 | $10.43 | $10.53 | $10.36 | $10.51 | 241,077,119 |
December 14 2005 | $10.37 | $10.44 | $10.34 | $10.42 | 264,955,005 |
December 13 2005 | $10.26 | $10.40 | $10.24 | $10.39 | 325,953,719 |
December 12 2005 | $10.31 | $10.33 | $10.20 | $10.26 | 277,684,523 |
December 09 2005 | $10.32 | $10.34 | $10.16 | $10.18 | 305,298,753 |
December 08 2005 | $10.08 | $10.21 | $10.02 | $10.21 | 355,561,299 |
December 07 2005 | $10.10 | $10.12 | $9.93 | $10.06 | 463,517,718 |
December 06 2005 | $10.17 | $10.36 | $9.99 | $10.06 | 603,250,497 |
December 05 2005 | $10.37 | $10.39 | $10.06 | $10.10 | 411,387,379 |
December 02 2005 | $10.37 | $10.44 | $10.29 | $10.39 | 301,355,450 |
December 01 2005 | $10.18 | $10.33 | $10.16 | $10.30 | 389,411,412 |
November 30 2005 | $10.06 | $10.16 | $9.84 | $10.07 | 622,264,492 |
November 29 2005 | $10.56 | $10.61 | $10.00 | $10.04 | 858,544,174 |
November 28 2005 | $10.70 | $10.73 | $10.51 | $10.53 | 439,705,568 |
November 25 2005 | $10.59 | $10.67 | $10.58 | $10.66 | 193,413,457 |
