| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $14.49 | $14.53 | $14.41 | $14.50 | 22,534 |
December 29 2005 | $14.59 | $14.63 | $14.53 | $14.55 | 26,564 |
December 28 2005 | $14.64 | $14.70 | $14.50 | $14.55 | 31,327 |
December 27 2005 | $14.51 | $14.57 | $14.47 | $14.47 | 39,022 |
December 23 2005 | $14.73 | $14.73 | $14.48 | $14.52 | 34,991 |
December 22 2005 | $14.65 | $14.83 | $14.65 | $14.79 | 45,617 |
December 21 2005 | $14.80 | $14.87 | $14.75 | $14.84 | 87,936 |
December 20 2005 | $14.65 | $14.72 | $14.60 | $14.62 | 114,500 |
December 19 2005 | $14.53 | $14.67 | $14.53 | $14.57 | 267,197 |
December 16 2005 | $14.74 | $14.78 | $14.63 | $14.66 | 28,762 |
December 15 2005 | $14.46 | $14.48 | $14.38 | $14.44 | 36,823 |
December 14 2005 | $14.62 | $14.68 | $14.60 | $14.65 | 19,236 |
December 13 2005 | $14.69 | $14.81 | $14.63 | $14.75 | 57,983 |
December 12 2005 | $14.67 | $14.67 | $14.53 | $14.59 | 59,082 |
December 09 2005 | $14.25 | $14.32 | $14.17 | $14.24 | 43,052 |
December 08 2005 | $14.18 | $14.35 | $14.15 | $14.27 | 83,997 |
December 07 2005 | $13.95 | $14.03 | $13.92 | $14.02 | 54,594 |
December 06 2005 | $14.03 | $14.17 | $13.99 | $14.11 | 30,320 |
December 05 2005 | $14.13 | $14.18 | $14.04 | $14.16 | 37,556 |
December 02 2005 | $14.05 | $14.11 | $13.97 | $14.06 | 36,090 |
December 01 2005 | $13.91 | $14.19 | $13.91 | $14.19 | 68,517 |
November 30 2005 | $13.90 | $13.94 | $13.79 | $13.79 | 29,862 |
November 29 2005 | $13.89 | $13.91 | $13.83 | $13.85 | 21,892 |
November 28 2005 | $13.85 | $13.95 | $13.78 | $13.90 | 242,099 |
November 25 2005 | $13.97 | $13.97 | $13.90 | $13.92 | 11,633 |
