| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $10.60 | $10.60 | $10.44 | $10.45 | 31,269,600 |
December 29 2005 | $10.69 | $10.72 | $10.59 | $10.60 | 23,161,800 |
December 28 2005 | $10.68 | $10.78 | $10.66 | $10.68 | 21,787,500 |
December 27 2005 | $10.81 | $10.82 | $10.57 | $10.66 | 39,196,500 |
December 23 2005 | $10.83 | $10.85 | $10.75 | $10.79 | 21,472,200 |
December 22 2005 | $10.86 | $10.90 | $10.80 | $10.85 | 20,097,000 |
December 21 2005 | $10.91 | $10.93 | $10.82 | $10.86 | 23,397,300 |
December 20 2005 | $10.90 | $10.93 | $10.81 | $10.85 | 28,017,600 |
December 19 2005 | $10.97 | $11.10 | $10.92 | $10.93 | 28,374,000 |
December 16 2005 | $11.07 | $11.08 | $10.95 | $11.00 | 37,848,000 |
December 15 2005 | $11.02 | $11.06 | $10.90 | $11.00 | 27,640,200 |
December 14 2005 | $11.04 | $11.09 | $10.97 | $11.05 | 36,879,600 |
December 13 2005 | $10.77 | $11.06 | $10.76 | $11.01 | 60,882,600 |
December 12 2005 | $10.76 | $10.88 | $10.75 | $10.84 | 46,386,000 |
December 09 2005 | $10.59 | $10.79 | $10.59 | $10.70 | 33,551,400 |
December 08 2005 | $10.63 | $10.66 | $10.57 | $10.62 | 37,084,200 |
December 07 2005 | $10.64 | $10.70 | $10.55 | $10.63 | 32,310,600 |
December 06 2005 | $10.55 | $10.67 | $10.53 | $10.60 | 61,566,000 |
December 05 2005 | $10.66 | $10.66 | $10.48 | $10.49 | 60,200,100 |
December 02 2005 | $10.65 | $10.79 | $10.57 | $10.68 | 32,855,100 |
December 01 2005 | $10.82 | $10.85 | $10.58 | $10.69 | 71,648,400 |
November 30 2005 | $10.93 | $10.95 | $10.80 | $10.81 | 35,310,000 |
November 29 2005 | $11.13 | $11.15 | $10.87 | $10.91 | 55,448,700 |
November 28 2005 | $11.27 | $11.28 | $11.09 | $11.13 | 50,079,300 |
November 25 2005 | $11.28 | $11.32 | $11.20 | $11.24 | 18,951,900 |
