| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $13.51 | $13.52 | $13.35 | $13.39 | 120,625 |
December 29 2005 | $13.55 | $13.58 | $13.51 | $13.52 | 154,125 |
December 28 2005 | $13.54 | $13.66 | $13.52 | $13.55 | 93,625 |
December 27 2005 | $13.54 | $13.67 | $13.52 | $13.58 | 90,625 |
December 23 2005 | $13.54 | $13.58 | $13.53 | $13.57 | 28,875 |
December 22 2005 | $13.29 | $13.54 | $13.27 | $13.54 | 136,125 |
December 21 2005 | $13.25 | $13.28 | $13.22 | $13.27 | 184,625 |
December 20 2005 | $13.20 | $13.26 | $13.19 | $13.23 | 94,625 |
December 19 2005 | $13.33 | $13.33 | $13.19 | $13.21 | 64,625 |
December 16 2005 | $13.31 | $13.34 | $13.27 | $13.33 | 310,500 |
December 15 2005 | $13.33 | $13.39 | $13.32 | $13.39 | 316,625 |
December 14 2005 | $13.43 | $13.43 | $13.32 | $13.36 | 73,125 |
December 13 2005 | $13.47 | $13.48 | $13.36 | $13.40 | 130,750 |
December 12 2005 | $13.47 | $13.60 | $13.43 | $13.46 | 391,250 |
December 09 2005 | $13.47 | $13.50 | $13.40 | $13.43 | 76,125 |
December 08 2005 | $13.45 | $13.50 | $13.39 | $13.46 | 95,500 |
December 07 2005 | $13.44 | $13.46 | $13.43 | $13.43 | 47,500 |
December 06 2005 | $13.43 | $13.50 | $13.39 | $13.43 | 80,875 |
December 05 2005 | $13.39 | $13.42 | $13.31 | $13.40 | 66,500 |
December 02 2005 | $13.36 | $13.40 | $13.33 | $13.40 | 62,000 |
December 01 2005 | $13.36 | $13.46 | $13.35 | $13.39 | 342,625 |
November 30 2005 | $13.36 | $13.46 | $13.35 | $13.38 | 212,375 |
November 29 2005 | $13.39 | $13.43 | $13.33 | $13.40 | 77,750 |
November 28 2005 | $13.48 | $13.54 | $13.35 | $13.39 | 133,375 |
November 25 2005 | $13.37 | $13.57 | $13.37 | $13.57 | 44,000 |
