| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $10.42 | $10.44 | $10.33 | $10.36 | 303,223,481 |
December 29 2005 | $10.68 | $10.70 | $10.46 | $10.49 | 277,534,748 |
December 28 2005 | $10.59 | $10.68 | $10.52 | $10.65 | 284,398,464 |
December 27 2005 | $10.78 | $10.78 | $10.55 | $10.60 | 267,755,694 |
December 23 2005 | $10.79 | $10.80 | $10.70 | $10.76 | 183,351,117 |
December 22 2005 | $10.78 | $10.81 | $10.63 | $10.78 | 301,493,596 |
December 21 2005 | $10.82 | $10.91 | $10.50 | $10.64 | 448,311,237 |
December 20 2005 | $10.68 | $10.79 | $10.60 | $10.73 | 402,995,902 |
December 19 2005 | $10.79 | $11.14 | $10.49 | $10.60 | 876,856,688 |
December 16 2005 | $10.62 | $10.80 | $10.55 | $10.74 | 650,140,668 |
December 15 2005 | $10.46 | $10.56 | $10.40 | $10.55 | 241,077,119 |
December 14 2005 | $10.41 | $10.48 | $10.37 | $10.46 | 264,956,803 |
December 13 2005 | $10.30 | $10.43 | $10.28 | $10.42 | 325,953,719 |
December 12 2005 | $10.35 | $10.36 | $10.23 | $10.30 | 277,684,523 |
December 09 2005 | $10.36 | $10.38 | $10.20 | $10.21 | 305,298,753 |
December 08 2005 | $10.12 | $10.25 | $10.05 | $10.25 | 355,561,299 |
December 07 2005 | $10.14 | $10.15 | $9.96 | $10.09 | 463,517,718 |
December 06 2005 | $10.20 | $10.39 | $10.03 | $10.10 | 603,250,497 |
December 05 2005 | $10.41 | $10.42 | $10.09 | $10.13 | 411,387,379 |
December 02 2005 | $10.41 | $10.47 | $10.33 | $10.43 | 301,355,450 |
December 01 2005 | $10.21 | $10.37 | $10.19 | $10.34 | 389,415,049 |
November 30 2005 | $10.09 | $10.20 | $9.87 | $10.11 | 622,264,492 |
November 29 2005 | $10.60 | $10.64 | $10.04 | $10.07 | 858,544,174 |
November 28 2005 | $10.74 | $10.76 | $10.55 | $10.57 | 439,705,568 |
November 25 2005 | $10.63 | $10.70 | $10.62 | $10.70 | 193,413,457 |
