| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $5.80 | $5.87 | $5.71 | $5.82 | 25,000 |
December 29 2005 | $5.69 | $5.97 | $5.69 | $5.92 | 31,000 |
December 28 2005 | $5.77 | $5.83 | $5.67 | $5.67 | 26,400 |
December 27 2005 | $5.96 | $6.00 | $5.71 | $5.81 | 34,200 |
December 23 2005 | $5.83 | $5.93 | $5.81 | $5.91 | 9,000 |
December 22 2005 | $5.91 | $5.96 | $5.74 | $5.74 | 38,800 |
December 21 2005 | $5.76 | $5.88 | $5.76 | $5.80 | 16,200 |
December 20 2005 | $5.79 | $5.87 | $5.78 | $5.78 | 24,600 |
December 19 2005 | $5.89 | $5.99 | $5.74 | $5.74 | 16,800 |
December 16 2005 | $5.92 | $6.07 | $5.83 | $5.84 | 68,800 |
December 15 2005 | $5.80 | $5.93 | $5.75 | $5.90 | 28,000 |
December 14 2005 | $5.98 | $5.98 | $5.79 | $5.91 | 37,000 |
December 13 2005 | $5.82 | $6.03 | $5.76 | $6.03 | 66,600 |
December 12 2005 | $5.81 | $5.81 | $5.74 | $5.74 | 32,800 |
December 09 2005 | $5.78 | $5.81 | $5.74 | $5.74 | 60,600 |
December 08 2005 | $5.65 | $5.81 | $5.60 | $5.75 | 72,600 |
December 07 2005 | $5.72 | $5.80 | $5.72 | $5.76 | 34,400 |
December 06 2005 | $5.75 | $5.81 | $5.66 | $5.73 | 56,600 |
December 05 2005 | $5.82 | $5.82 | $5.60 | $5.75 | 19,800 |
December 02 2005 | $5.72 | $5.77 | $5.47 | $5.77 | 38,600 |
December 01 2005 | $5.64 | $5.75 | $5.61 | $5.72 | 55,000 |
November 30 2005 | $5.63 | $5.67 | $5.60 | $5.66 | 18,400 |
November 29 2005 | $5.66 | $5.69 | $5.61 | $5.69 | 35,400 |
November 28 2005 | $5.70 | $5.75 | $5.40 | $5.71 | 21,000 |
November 25 2005 | $5.63 | $5.77 | $5.63 | $5.77 | 37,200 |
