| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $10.18 | $10.37 | $9.74 | $10.15 | 189,040 |
December 29 2005 | $9.65 | $10.29 | $9.62 | $10.17 | 177,443 |
December 28 2005 | $10.98 | $10.98 | $9.64 | $9.72 | 286,601 |
December 27 2005 | $10.80 | $11.00 | $10.39 | $10.62 | 149,383 |
December 23 2005 | $10.60 | $10.78 | $10.45 | $10.62 | 119,756 |
December 22 2005 | $10.48 | $10.89 | $10.48 | $10.62 | 72,380 |
December 21 2005 | $10.25 | $10.67 | $10.19 | $10.41 | 112,818 |
December 20 2005 | $10.65 | $10.81 | $10.05 | $10.30 | 214,891 |
December 19 2005 | $11.43 | $11.46 | $10.72 | $10.73 | 268,564 |
December 16 2005 | $11.11 | $11.63 | $10.78 | $11.33 | 237,758 |
December 15 2005 | $10.57 | $11.08 | $10.24 | $11.01 | 274,064 |
December 14 2005 | $10.36 | $10.50 | $10.10 | $10.49 | 124,759 |
December 13 2005 | $10.60 | $10.65 | $10.05 | $10.33 | 202,323 |
December 12 2005 | $10.25 | $10.59 | $10.15 | $10.56 | 295,710 |
December 09 2005 | $9.53 | $10.17 | $9.46 | $10.06 | 248,482 |
December 08 2005 | $9.89 | $9.89 | $9.46 | $9.63 | 102,041 |
December 07 2005 | $9.99 | $10.25 | $9.56 | $9.75 | 332,085 |
December 06 2005 | $8.70 | $9.85 | $8.62 | $9.74 | 515,035 |
December 05 2005 | $8.95 | $8.95 | $8.71 | $8.74 | 105,081 |
December 02 2005 | $8.86 | $8.92 | $8.52 | $8.74 | 107,372 |
December 01 2005 | $8.95 | $9.08 | $8.50 | $8.92 | 206,058 |
November 30 2005 | $8.63 | $9.03 | $8.60 | $8.94 | 161,338 |
November 29 2005 | $8.84 | $9.20 | $8.50 | $8.72 | 131,381 |
November 28 2005 | $8.82 | $9.00 | $8.59 | $8.84 | 242,518 |
November 25 2005 | $8.36 | $8.75 | $8.35 | $8.69 | 67,587 |
