| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $9.76 | $9.91 | $9.72 | $9.76 | 22,598,000 |
December 29 2005 | $9.81 | $9.88 | $9.78 | $9.82 | 21,138,100 |
December 28 2005 | $9.87 | $9.94 | $9.81 | $9.82 | 21,423,600 |
December 27 2005 | $9.86 | $9.92 | $9.78 | $9.87 | 20,909,100 |
December 23 2005 | $9.90 | $10.00 | $9.84 | $9.86 | 28,028,200 |
December 22 2005 | $9.72 | $9.93 | $9.71 | $9.85 | 64,662,200 |
December 21 2005 | $9.85 | $9.85 | $9.70 | $9.74 | 42,154,200 |
December 20 2005 | $9.90 | $9.93 | $9.79 | $9.82 | 88,569,800 |
December 19 2005 | $10.03 | $10.09 | $9.82 | $9.85 | 88,450,900 |
December 16 2005 | $10.02 | $10.18 | $9.58 | $10.14 | 203,707,200 |
December 15 2005 | $10.16 | $10.27 | $10.10 | $10.26 | 39,606,200 |
December 14 2005 | $10.25 | $10.31 | $10.14 | $10.24 | 36,832,500 |
December 13 2005 | $10.15 | $10.28 | $10.07 | $10.26 | 40,282,800 |
December 12 2005 | $10.00 | $10.28 | $9.99 | $10.26 | 47,509,200 |
December 09 2005 | $9.94 | $10.06 | $9.94 | $9.99 | 44,904,200 |
December 08 2005 | $9.99 | $10.01 | $9.78 | $9.94 | 74,267,000 |
December 07 2005 | $10.01 | $10.06 | $9.88 | $10.00 | 40,344,700 |
December 06 2005 | $10.02 | $10.10 | $9.93 | $10.01 | 31,834,600 |
December 05 2005 | $10.17 | $10.18 | $9.93 | $10.00 | 44,188,500 |
December 02 2005 | $10.34 | $10.35 | $10.18 | $10.20 | 28,696,700 |
December 01 2005 | $10.14 | $10.33 | $10.13 | $10.28 | 30,461,000 |
November 30 2005 | $10.16 | $10.24 | $10.04 | $10.07 | 34,494,400 |
November 29 2005 | $10.06 | $10.23 | $10.05 | $10.18 | 28,170,600 |
November 28 2005 | $10.06 | $10.07 | $9.97 | $10.02 | 23,031,900 |
November 25 2005 | $10.13 | $10.21 | $10.07 | $10.08 | 7,851,700 |
