| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $15.30 | $15.60 | $14.40 | $14.88 | 9,917 |
December 29 2005 | $15.78 | $16.08 | $15.30 | $15.78 | 7,717 |
December 28 2005 | $16.68 | $16.68 | $15.78 | $15.90 | 4,050 |
December 27 2005 | $17.16 | $17.34 | $15.60 | $16.20 | 10,883 |
December 23 2005 | $15.90 | $17.46 | $15.66 | $17.22 | 13,017 |
December 22 2005 | $14.58 | $15.90 | $14.40 | $15.72 | 10,350 |
December 21 2005 | $13.20 | $14.34 | $13.14 | $14.22 | 5,250 |
December 20 2005 | $12.30 | $13.20 | $12.00 | $13.20 | 15,300 |
December 19 2005 | $13.44 | $13.50 | $12.66 | $12.84 | 2,683 |
December 16 2005 | $13.20 | $13.50 | $13.20 | $13.44 | 900 |
December 15 2005 | $13.26 | $13.50 | $13.20 | $13.20 | 2,917 |
December 14 2005 | $12.90 | $13.56 | $12.90 | $13.44 | 10,933 |
December 13 2005 | $13.80 | $13.80 | $13.44 | $13.68 | 1,800 |
December 12 2005 | $13.74 | $14.10 | $13.56 | $13.80 | 4,483 |
December 09 2005 | $14.10 | $14.34 | $13.26 | $13.80 | 11,467 |
December 08 2005 | $14.34 | $14.70 | $13.68 | $14.52 | 2,383 |
December 07 2005 | $14.40 | $14.40 | $13.56 | $14.40 | 6,500 |
December 06 2005 | $14.40 | $15.06 | $14.40 | $14.70 | 8,700 |
December 05 2005 | $15.00 | $15.60 | $15.00 | $15.00 | 2,983 |
December 02 2005 | $15.96 | $15.96 | $15.30 | $15.36 | 4,850 |
December 01 2005 | $15.90 | $16.08 | $15.90 | $15.90 | 2,850 |
November 30 2005 | $15.54 | $16.38 | $15.30 | $15.84 | 7,183 |
November 29 2005 | $15.48 | $15.96 | $15.00 | $15.84 | 11,683 |
November 28 2005 | $15.66 | $16.14 | $15.30 | $15.48 | 3,267 |
November 25 2005 | $15.72 | $15.84 | $15.60 | $15.78 | 867 |