| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $12.39 | $12.60 | $11.22 | $12.39 | 870 |
December 29 2005 | $11.10 | $11.61 | $11.10 | $11.10 | 1,566 |
December 28 2005 | $10.80 | $11.25 | $10.47 | $10.80 | 1,696 |
December 23 2005 | $9.90 | $9.90 | $9.00 | $9.90 | 1,126 |
December 22 2005 | $9.00 | $9.15 | $9.00 | $9.00 | 483 |
December 21 2005 | $9.60 | $9.60 | $8.85 | $9.60 | 751 |
December 20 2005 | $9.00 | $9.75 | $9.00 | $9.00 | 2,416 |
December 19 2005 | $9.00 | $9.60 | $9.00 | $9.00 | 400 |
December 16 2005 | $9.15 | $10.74 | $9.15 | $9.15 | 647 |
December 15 2005 | $10.26 | $10.35 | $9.90 | $10.26 | 840 |
December 14 2005 | $9.90 | $10.50 | $9.90 | $9.90 | 7,216 |
December 13 2005 | $11.25 | $11.25 | $11.20 | $11.25 | 1,733 |
December 12 2005 | $9.99 | $10.50 | $9.48 | $9.99 | 543 |
December 09 2005 | $11.55 | $11.64 | $10.80 | $11.55 | 606 |
December 08 2005 | $10.13 | $10.13 | $10.08 | $10.13 | 66 |
December 07 2005 | $11.28 | $11.65 | $10.50 | $11.28 | 496 |
December 06 2005 | $11.79 | $11.79 | $10.45 | $11.79 | 1,936 |
December 05 2005 | $9.30 | $9.60 | $9.00 | $9.30 | 1,311 |
December 02 2005 | $9.15 | $10.05 | $9.15 | $9.15 | 833 |
November 30 2005 | $9.90 | $10.41 | $9.90 | $9.90 | 1,055 |
November 29 2005 | $10.95 | $11.70 | $10.65 | $10.95 | 922 |
November 28 2005 | $12.06 | $12.60 | $9.84 | $12.06 | 5,750 |
November 25 2005 | $9.90 | $9.90 | $8.33 | $9.90 | 300 |
November 22 2005 | $9.75 | $10.20 | $8.40 | $9.75 | 2,002 |
November 21 2005 | $10.80 | $10.95 | $10.20 | $10.80 | 153 |
