| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $13.65 | $13.65 | $12.66 | $13.10 | 1,208,400 |
December 29 2005 | $13.80 | $13.83 | $13.21 | $13.21 | 1,092,100 |
December 28 2005 | $12.25 | $14.00 | $12.25 | $13.30 | 3,187,700 |
December 27 2005 | $12.20 | $12.79 | $12.13 | $12.50 | 3,324,100 |
December 23 2005 | $10.90 | $12.78 | $10.90 | $11.95 | 8,844,200 |
December 22 2005 | $10.60 | $11.12 | $10.59 | $10.60 | 4,152,500 |
December 21 2005 | $11.00 | $11.05 | $10.55 | $10.85 | 5,796,900 |
December 20 2005 | $10.75 | $11.24 | $10.75 | $11.00 | 611,400 |
December 19 2005 | $10.75 | $10.80 | $10.75 | $10.80 | 781,300 |
December 16 2005 | $10.56 | $10.75 | $10.56 | $10.75 | 179,000 |
December 15 2005 | $10.90 | $10.90 | $10.55 | $10.55 | 373,000 |
December 14 2005 | $11.50 | $11.50 | $11.05 | $11.05 | 246,300 |
