| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $9.25 | $9.30 | $9.12 | $9.19 | 2,296,800 |
December 29 2005 | $9.20 | $9.48 | $9.20 | $9.34 | 1,677,000 |
December 28 2005 | $9.77 | $9.77 | $9.18 | $9.32 | 3,537,000 |
December 27 2005 | $9.86 | $10.08 | $9.68 | $9.73 | 2,280,000 |
December 23 2005 | $9.67 | $9.89 | $9.67 | $9.86 | 2,631,900 |
December 22 2005 | $9.88 | $9.91 | $9.63 | $9.68 | 1,700,400 |
December 21 2005 | $9.78 | $10.11 | $9.66 | $9.74 | 4,293,300 |
December 20 2005 | $9.69 | $9.69 | $9.54 | $9.66 | 2,315,100 |
December 19 2005 | $9.73 | $9.75 | $9.49 | $9.68 | 3,182,100 |
December 16 2005 | $9.55 | $9.82 | $9.45 | $9.62 | 4,355,400 |
December 15 2005 | $9.44 | $9.62 | $9.21 | $9.48 | 3,084,600 |
December 14 2005 | $9.46 | $9.61 | $9.10 | $9.45 | 9,644,400 |
December 13 2005 | $9.95 | $10.15 | $9.61 | $9.68 | 7,056,000 |
December 12 2005 | $10.27 | $10.29 | $9.88 | $10.14 | 3,245,700 |
December 09 2005 | $10.50 | $10.65 | $10.12 | $10.16 | 4,380,900 |
December 08 2005 | $10.19 | $10.56 | $10.12 | $10.33 | 5,391,600 |
December 07 2005 | $10.45 | $10.45 | $9.85 | $10.12 | 7,597,200 |
December 06 2005 | $11.18 | $11.28 | $10.45 | $10.52 | 5,453,100 |
December 05 2005 | $11.23 | $11.44 | $10.79 | $10.98 | 4,857,600 |
December 02 2005 | $10.56 | $11.08 | $10.53 | $11.05 | 5,341,200 |
December 01 2005 | $10.45 | $10.61 | $10.33 | $10.49 | 4,867,500 |
November 30 2005 | $10.39 | $10.56 | $9.95 | $10.22 | 9,096,900 |
November 29 2005 | $11.16 | $11.28 | $10.28 | $10.49 | 12,285,600 |
November 28 2005 | $11.70 | $11.82 | $11.08 | $11.13 | 9,024,300 |
November 25 2005 | $11.11 | $11.68 | $11.03 | $11.68 | 4,132,800 |