| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $11.03 | $11.10 | $10.85 | $10.93 | 3,447,000 |
December 29 2005 | $11.12 | $11.19 | $10.95 | $11.07 | 2,885,700 |
December 28 2005 | $10.89 | $11.16 | $10.89 | $11.13 | 3,344,100 |
December 27 2005 | $11.18 | $11.23 | $10.86 | $10.96 | 4,086,900 |
December 23 2005 | $11.33 | $11.35 | $11.17 | $11.18 | 1,673,000 |
December 22 2005 | $10.99 | $11.29 | $10.94 | $11.21 | 3,925,100 |
December 21 2005 | $11.16 | $11.35 | $10.95 | $11.01 | 3,430,700 |
December 20 2005 | $11.06 | $11.18 | $10.97 | $11.18 | 3,346,300 |
December 19 2005 | $11.24 | $11.24 | $10.89 | $10.94 | 5,427,900 |
December 16 2005 | $11.39 | $11.42 | $11.17 | $11.24 | 6,081,400 |
December 15 2005 | $11.52 | $11.52 | $11.27 | $11.38 | 4,293,000 |
December 14 2005 | $11.33 | $11.56 | $11.25 | $11.52 | 6,414,700 |
December 13 2005 | $11.04 | $11.29 | $10.98 | $11.25 | 5,772,000 |
December 12 2005 | $11.16 | $11.17 | $10.98 | $11.09 | 3,188,500 |
December 09 2005 | $11.20 | $11.23 | $11.10 | $11.15 | 3,583,400 |
December 08 2005 | $11.24 | $11.27 | $11.08 | $11.16 | 4,529,400 |
December 07 2005 | $11.48 | $11.59 | $11.22 | $11.27 | 5,279,700 |
December 06 2005 | $11.71 | $11.75 | $11.46 | $11.48 | 3,552,000 |
December 05 2005 | $11.59 | $11.69 | $11.40 | $11.60 | 3,885,800 |
December 02 2005 | $11.51 | $11.64 | $11.46 | $11.63 | 2,540,600 |
December 01 2005 | $11.44 | $11.66 | $11.43 | $11.50 | 4,801,000 |
November 30 2005 | $11.33 | $11.51 | $11.30 | $11.36 | 4,983,800 |
November 29 2005 | $11.42 | $11.51 | $11.29 | $11.36 | 4,532,200 |
November 28 2005 | $11.48 | $11.64 | $11.38 | $11.42 | 5,775,400 |
November 25 2005 | $11.49 | $11.51 | $11.40 | $11.46 | 1,407,700 |
