| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $9.31 | $9.37 | $9.18 | $9.25 | 2,297,055 |
December 29 2005 | $9.26 | $9.55 | $9.26 | $9.41 | 1,676,654 |
December 28 2005 | $9.84 | $9.84 | $9.24 | $9.38 | 3,534,073 |
December 27 2005 | $9.93 | $10.15 | $9.74 | $9.80 | 2,279,781 |
December 23 2005 | $9.74 | $9.95 | $9.74 | $9.92 | 2,629,530 |
December 22 2005 | $9.94 | $9.98 | $9.70 | $9.75 | 1,700,150 |
December 21 2005 | $9.85 | $10.18 | $9.73 | $9.80 | 4,293,172 |
December 20 2005 | $9.75 | $9.76 | $9.60 | $9.72 | 2,314,859 |
December 19 2005 | $9.80 | $9.82 | $9.55 | $9.75 | 3,182,298 |
December 16 2005 | $9.61 | $9.88 | $9.51 | $9.68 | 4,354,898 |
December 15 2005 | $9.51 | $9.69 | $9.28 | $9.54 | 3,083,169 |
December 14 2005 | $9.52 | $9.67 | $9.17 | $9.52 | 9,644,128 |
December 13 2005 | $10.02 | $10.22 | $9.68 | $9.75 | 7,054,579 |
December 12 2005 | $10.34 | $10.35 | $9.95 | $10.20 | 3,234,720 |
December 09 2005 | $10.57 | $10.72 | $10.18 | $10.23 | 4,350,191 |
December 08 2005 | $10.26 | $10.64 | $10.19 | $10.40 | 5,389,596 |
December 07 2005 | $10.52 | $10.52 | $9.92 | $10.19 | 7,596,482 |
December 06 2005 | $11.26 | $11.36 | $10.52 | $10.59 | 5,450,697 |
December 05 2005 | $11.31 | $11.52 | $10.86 | $11.06 | 4,860,323 |
December 02 2005 | $10.63 | $11.15 | $10.60 | $11.12 | 5,333,181 |
December 01 2005 | $10.52 | $10.68 | $10.40 | $10.56 | 4,867,319 |
November 30 2005 | $10.46 | $10.63 | $10.01 | $10.29 | 9,043,275 |
November 29 2005 | $11.23 | $11.35 | $10.35 | $10.57 | 12,285,430 |
November 28 2005 | $11.78 | $11.90 | $11.15 | $11.20 | 9,023,727 |
November 25 2005 | $11.19 | $11.76 | $11.10 | $11.75 | 4,132,663 |
