| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $6.46 | $6.52 | $6.34 | $6.49 | 441,000 |
December 29 2005 | $6.56 | $6.60 | $6.49 | $6.49 | 295,000 |
December 28 2005 | $6.47 | $6.62 | $6.47 | $6.61 | 348,000 |
December 27 2005 | $6.61 | $6.63 | $6.51 | $6.51 | 202,000 |
December 23 2005 | $6.60 | $6.63 | $6.57 | $6.60 | 321,000 |
December 22 2005 | $6.50 | $6.59 | $6.48 | $6.59 | 459,000 |
December 21 2005 | $6.35 | $6.56 | $6.28 | $6.53 | 537,000 |
December 20 2005 | $6.45 | $6.53 | $6.31 | $6.38 | 667,000 |
December 19 2005 | $6.57 | $6.58 | $6.45 | $6.50 | 505,000 |
December 16 2005 | $6.57 | $6.60 | $6.52 | $6.58 | 857,000 |
December 15 2005 | $6.57 | $6.58 | $6.48 | $6.57 | 467,000 |
December 14 2005 | $6.48 | $6.62 | $6.48 | $6.60 | 331,000 |
December 13 2005 | $6.51 | $6.63 | $6.47 | $6.50 | 964,000 |
December 12 2005 | $6.53 | $6.55 | $6.48 | $6.49 | 457,000 |
December 09 2005 | $6.48 | $6.51 | $6.45 | $6.49 | 259,000 |
December 08 2005 | $6.53 | $6.54 | $6.42 | $6.46 | 625,000 |
December 07 2005 | $6.50 | $6.52 | $6.46 | $6.48 | 473,000 |
December 06 2005 | $6.55 | $6.61 | $6.44 | $6.45 | 693,000 |
December 05 2005 | $6.59 | $6.59 | $6.43 | $6.52 | 574,000 |
December 02 2005 | $6.55 | $6.55 | $6.47 | $6.55 | 443,000 |
December 01 2005 | $6.38 | $6.62 | $6.33 | $6.55 | 1,072,000 |
November 30 2005 | $6.43 | $6.43 | $6.34 | $6.34 | 1,268,000 |
November 29 2005 | $6.28 | $6.47 | $6.21 | $6.41 | 991,000 |
November 28 2005 | $6.32 | $6.39 | $6.20 | $6.22 | 835,000 |
November 25 2005 | $6.32 | $6.32 | $6.24 | $6.32 | 139,000 |