| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $14.697 | $14.736 | $14.618 | $14.703 | 22,534 |
December 29 2005 | $14.796 | $14.835 | $14.739 | $14.757 | 26,564 |
December 28 2005 | $14.844 | $14.911 | $14.702 | $14.760 | 31,327 |
December 27 2005 | $14.721 | $14.778 | $14.678 | $14.678 | 39,022 |
December 23 2005 | $14.941 | $14.941 | $14.681 | $14.730 | 34,991 |
December 22 2005 | $14.863 | $15.038 | $14.863 | $15.001 | 45,617 |
December 21 2005 | $15.013 | $15.086 | $14.959 | $15.053 | 87,936 |
December 20 2005 | $14.863 | $14.926 | $14.805 | $14.826 | 114,500 |
December 19 2005 | $14.736 | $14.875 | $14.736 | $14.775 | 267,197 |
December 16 2005 | $14.947 | $14.986 | $14.841 | $14.872 | 28,762 |
December 15 2005 | $14.669 | $14.687 | $14.585 | $14.648 | 36,823 |
December 14 2005 | $14.832 | $14.887 | $14.811 | $14.860 | 19,236 |
December 13 2005 | $14.902 | $15.020 | $14.835 | $14.962 | 57,983 |
December 12 2005 | $14.884 | $14.884 | $14.739 | $14.793 | 59,082 |
December 09 2005 | $14.455 | $14.524 | $14.376 | $14.443 | 43,052 |
December 08 2005 | $14.379 | $14.552 | $14.349 | $14.476 | 83,997 |
December 07 2005 | $14.150 | $14.225 | $14.123 | $14.222 | 54,594 |
December 06 2005 | $14.234 | $14.370 | $14.192 | $14.313 | 30,320 |
December 05 2005 | $14.331 | $14.379 | $14.241 | $14.364 | 37,556 |
December 02 2005 | $14.250 | $14.307 | $14.174 | $14.256 | 36,090 |
December 01 2005 | $14.111 | $14.391 | $14.111 | $14.388 | 68,517 |
November 30 2005 | $14.099 | $14.138 | $13.984 | $13.987 | 29,862 |
November 29 2005 | $14.085 | $14.106 | $14.032 | $14.050 | 21,892 |
November 28 2005 | $14.050 | $14.150 | $13.973 | $14.097 | 242,099 |
November 25 2005 | $14.171 | $14.171 | $14.094 | $14.121 | 11,633 |
