| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $10.51 | $10.51 | $10.35 | $10.36 | 31,269,600 |
December 29 2005 | $10.60 | $10.63 | $10.50 | $10.51 | 23,161,800 |
December 28 2005 | $10.59 | $10.69 | $10.57 | $10.59 | 21,787,500 |
December 27 2005 | $10.72 | $10.73 | $10.49 | $10.57 | 39,196,500 |
December 23 2005 | $10.74 | $10.76 | $10.67 | $10.70 | 21,472,200 |
December 22 2005 | $10.77 | $10.80 | $10.71 | $10.76 | 20,097,000 |
December 21 2005 | $10.82 | $10.84 | $10.73 | $10.77 | 23,397,300 |
December 20 2005 | $10.81 | $10.84 | $10.72 | $10.76 | 28,017,600 |
December 19 2005 | $10.88 | $11.01 | $10.83 | $10.84 | 28,374,000 |
December 16 2005 | $10.98 | $10.99 | $10.86 | $10.91 | 37,848,000 |
December 15 2005 | $10.93 | $10.97 | $10.81 | $10.91 | 27,640,200 |
December 14 2005 | $10.95 | $11.00 | $10.88 | $10.96 | 36,879,600 |
December 13 2005 | $10.68 | $10.97 | $10.67 | $10.92 | 60,882,600 |
December 12 2005 | $10.67 | $10.79 | $10.66 | $10.75 | 46,386,000 |
December 09 2005 | $10.51 | $10.70 | $10.50 | $10.61 | 33,551,400 |
December 08 2005 | $10.54 | $10.57 | $10.48 | $10.53 | 37,084,200 |
December 07 2005 | $10.55 | $10.61 | $10.47 | $10.54 | 32,310,600 |
December 06 2005 | $10.47 | $10.58 | $10.45 | $10.51 | 61,566,000 |
December 05 2005 | $10.57 | $10.57 | $10.39 | $10.41 | 60,200,100 |
December 02 2005 | $10.56 | $10.70 | $10.49 | $10.59 | 32,855,100 |
December 01 2005 | $10.73 | $10.76 | $10.49 | $10.60 | 71,648,400 |
November 30 2005 | $10.84 | $10.86 | $10.71 | $10.72 | 35,310,000 |
November 29 2005 | $11.04 | $11.06 | $10.78 | $10.82 | 55,448,700 |
November 28 2005 | $11.17 | $11.18 | $11.00 | $11.04 | 50,079,300 |
November 25 2005 | $11.19 | $11.23 | $11.11 | $11.14 | 18,951,900 |