| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $7.05 | $7.05 | $6.79 | $6.86 | 369,874 |
December 29 2005 | $7.05 | $7.10 | $7.03 | $7.05 | 284,756 |
December 28 2005 | $7.17 | $7.25 | $6.99 | $7.07 | 378,715 |
December 27 2005 | $7.54 | $7.55 | $7.09 | $7.10 | 640,033 |
December 23 2005 | $7.50 | $7.52 | $7.42 | $7.48 | 382,005 |
December 22 2005 | $7.27 | $7.43 | $7.22 | $7.43 | 363,912 |
December 21 2005 | $7.07 | $7.30 | $7.07 | $7.22 | 591,100 |
December 20 2005 | $6.74 | $7.15 | $6.53 | $7.11 | 1,217,152 |
December 19 2005 | $6.87 | $6.97 | $6.74 | $6.77 | 465,478 |
December 16 2005 | $7.14 | $7.20 | $6.84 | $6.87 | 743,244 |
December 15 2005 | $7.11 | $7.36 | $7.05 | $7.16 | 535,999 |
December 14 2005 | $7.60 | $7.63 | $7.04 | $7.11 | 533,738 |
December 13 2005 | $7.53 | $7.66 | $7.43 | $7.53 | 572,802 |
December 12 2005 | $7.53 | $7.64 | $7.34 | $7.48 | 360,417 |
December 09 2005 | $7.66 | $7.66 | $7.45 | $7.56 | 306,138 |
December 08 2005 | $7.68 | $7.76 | $7.58 | $7.61 | 415,723 |
December 07 2005 | $7.67 | $7.76 | $7.61 | $7.70 | 346,642 |
December 06 2005 | $7.66 | $7.81 | $7.65 | $7.72 | 413,050 |
December 05 2005 | $7.69 | $7.71 | $7.50 | $7.62 | 297,914 |
December 02 2005 | $7.44 | $7.85 | $7.44 | $7.75 | 557,998 |
December 01 2005 | $7.76 | $7.76 | $7.46 | $7.50 | 819,110 |
November 30 2005 | $7.35 | $7.76 | $7.33 | $7.66 | 757,842 |
November 29 2005 | $7.29 | $7.45 | $7.25 | $7.42 | 799,373 |
November 28 2005 | $7.59 | $7.64 | $7.25 | $7.29 | 524,074 |
November 25 2005 | $7.79 | $7.79 | $7.62 | $7.68 | 99,510 |
