| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $11.12 | $11.34 | $11.10 | $11.20 | 2,744,299 |
December 29 2005 | $11.06 | $11.28 | $11.05 | $11.10 | 3,550,932 |
December 28 2005 | $11.01 | $11.22 | $10.94 | $11.06 | 3,112,093 |
December 27 2005 | $11.22 | $11.31 | $10.99 | $11.01 | 4,387,068 |
December 23 2005 | $11.24 | $11.49 | $11.19 | $11.34 | 5,548,133 |
December 22 2005 | $11.06 | $11.51 | $10.93 | $11.39 | 14,254,002 |
December 21 2005 | $10.44 | $11.52 | $10.23 | $11.10 | 34,818,979 |
December 20 2005 | $9.15 | $9.36 | $9.15 | $9.36 | 2,543,600 |
December 19 2005 | $9.20 | $9.42 | $9.10 | $9.11 | 3,700,166 |
December 16 2005 | $9.03 | $9.26 | $9.03 | $9.21 | 3,410,694 |
December 15 2005 | $9.15 | $9.21 | $8.88 | $9.00 | 3,274,160 |
December 14 2005 | $9.21 | $9.26 | $9.12 | $9.18 | 2,622,186 |
December 13 2005 | $9.18 | $9.21 | $9.08 | $9.21 | 2,030,144 |
December 12 2005 | $9.20 | $9.24 | $9.08 | $9.21 | 2,428,102 |
December 09 2005 | $9.13 | $9.21 | $9.09 | $9.19 | 2,105,290 |
December 08 2005 | $9.04 | $9.21 | $9.02 | $9.11 | 2,769,568 |
December 07 2005 | $9.00 | $9.10 | $8.95 | $8.99 | 2,156,490 |
December 06 2005 | $9.03 | $9.14 | $8.98 | $9.00 | 2,061,631 |
December 05 2005 | $8.93 | $9.09 | $8.88 | $9.01 | 3,194,119 |
December 02 2005 | $9.02 | $9.09 | $8.91 | $9.02 | 3,021,600 |
December 01 2005 | $9.02 | $9.15 | $8.89 | $9.01 | 3,599,486 |
November 30 2005 | $8.92 | $9.13 | $8.88 | $8.98 | 5,442,954 |
November 29 2005 | $8.94 | $8.99 | $8.74 | $8.90 | 4,349,098 |
November 28 2005 | $8.88 | $8.92 | $8.67 | $8.73 | 3,480,813 |
November 25 2005 | $8.89 | $8.92 | $8.86 | $8.88 | 778,321 |
