| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $6.24 | $6.26 | $6.10 | $6.26 | 923,500 |
December 29 2005 | $6.01 | $6.24 | $6.01 | $6.22 | 1,076,500 |
December 28 2005 | $6.07 | $6.10 | $6.03 | $6.04 | 581,000 |
December 27 2005 | $5.94 | $6.10 | $5.94 | $6.07 | 1,214,000 |
December 23 2005 | $5.93 | $5.97 | $5.87 | $5.90 | 985,000 |
December 22 2005 | $5.99 | $5.99 | $5.91 | $5.98 | 1,171,000 |
December 21 2005 | $6.01 | $6.03 | $5.95 | $5.99 | 916,500 |
December 20 2005 | $5.96 | $6.10 | $5.92 | $6.02 | 2,423,500 |
December 19 2005 | $5.86 | $5.92 | $5.83 | $5.92 | 2,242,000 |
December 16 2005 | $5.83 | $5.94 | $5.77 | $5.89 | 8,170,500 |
December 15 2005 | $6.02 | $6.02 | $5.79 | $5.86 | 3,273,000 |
December 14 2005 | $6.11 | $6.15 | $5.99 | $6.03 | 1,422,000 |
December 13 2005 | $6.28 | $6.28 | $6.12 | $6.13 | 1,843,000 |
December 12 2005 | $6.28 | $6.29 | $6.21 | $6.28 | 953,500 |
December 09 2005 | $6.20 | $6.28 | $6.16 | $6.23 | 808,000 |
December 08 2005 | $6.15 | $6.25 | $6.12 | $6.20 | 1,823,500 |
December 07 2005 | $6.31 | $6.31 | $5.94 | $6.10 | 2,473,000 |
December 06 2005 | $6.34 | $6.48 | $6.28 | $6.30 | 3,202,500 |
December 05 2005 | $6.23 | $6.45 | $6.23 | $6.34 | 4,592,500 |
December 02 2005 | $6.03 | $6.25 | $6.01 | $6.22 | 5,120,000 |
December 01 2005 | $5.56 | $6.06 | $5.54 | $6.03 | 5,688,500 |
November 30 2005 | $5.53 | $5.58 | $5.44 | $5.56 | 3,894,500 |
November 29 2005 | $5.73 | $5.77 | $5.39 | $5.51 | 4,477,500 |
November 28 2005 | $5.84 | $5.84 | $5.61 | $5.73 | 3,155,000 |
November 25 2005 | $5.81 | $5.93 | $5.79 | $5.88 | 1,316,000 |
