| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $10.40 | $10.43 | $10.32 | $10.34 | 303,223,481 |
December 29 2005 | $10.67 | $10.69 | $10.45 | $10.48 | 277,534,748 |
December 28 2005 | $10.58 | $10.67 | $10.50 | $10.64 | 284,398,464 |
December 27 2005 | $10.77 | $10.77 | $10.54 | $10.59 | 267,755,694 |
December 23 2005 | $10.78 | $10.78 | $10.69 | $10.74 | 183,351,117 |
December 22 2005 | $10.77 | $10.79 | $10.62 | $10.77 | 301,493,596 |
December 21 2005 | $10.81 | $10.89 | $10.49 | $10.63 | 448,311,237 |
December 20 2005 | $10.67 | $10.78 | $10.59 | $10.72 | 402,995,902 |
December 19 2005 | $10.78 | $11.13 | $10.47 | $10.59 | 876,856,688 |
December 16 2005 | $10.61 | $10.78 | $10.54 | $10.73 | 650,140,668 |
December 15 2005 | $10.45 | $10.55 | $10.38 | $10.54 | 241,077,119 |
December 14 2005 | $10.40 | $10.47 | $10.36 | $10.45 | 264,956,164 |
December 13 2005 | $10.29 | $10.42 | $10.26 | $10.41 | 325,953,719 |
December 12 2005 | $10.34 | $10.35 | $10.22 | $10.29 | 277,684,523 |
December 09 2005 | $10.35 | $10.37 | $10.19 | $10.20 | 305,298,753 |
December 08 2005 | $10.11 | $10.24 | $10.04 | $10.24 | 355,561,299 |
December 07 2005 | $10.13 | $10.14 | $9.95 | $10.08 | 463,517,718 |
December 06 2005 | $10.19 | $10.38 | $10.02 | $10.09 | 603,250,497 |
December 05 2005 | $10.40 | $10.41 | $10.08 | $10.12 | 411,387,379 |
December 02 2005 | $10.40 | $10.46 | $10.32 | $10.41 | 301,355,450 |
December 01 2005 | $10.20 | $10.36 | $10.18 | $10.32 | 389,413,810 |
November 30 2005 | $10.08 | $10.18 | $9.86 | $10.10 | 622,264,492 |
November 29 2005 | $10.58 | $10.63 | $10.03 | $10.06 | 858,544,174 |
November 28 2005 | $10.72 | $10.75 | $10.53 | $10.56 | 439,705,568 |
November 25 2005 | $10.62 | $10.69 | $10.60 | $10.69 | 193,413,457 |
