| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $5.82 | $5.89 | $5.73 | $5.83 | 24,932 |
December 29 2005 | $5.71 | $5.99 | $5.71 | $5.93 | 30,812 |
December 28 2005 | $5.79 | $5.85 | $5.68 | $5.69 | 26,328 |
December 27 2005 | $5.98 | $6.02 | $5.73 | $5.83 | 34,168 |
December 23 2005 | $5.85 | $5.94 | $5.82 | $5.92 | 8,980 |
December 22 2005 | $5.93 | $5.98 | $5.75 | $5.76 | 38,622 |
December 21 2005 | $5.77 | $5.90 | $5.77 | $5.82 | 16,110 |
December 20 2005 | $5.80 | $5.89 | $5.80 | $5.80 | 24,408 |
December 19 2005 | $5.90 | $6.00 | $5.76 | $5.76 | 16,760 |
December 16 2005 | $5.94 | $6.09 | $5.84 | $5.86 | 68,736 |
December 15 2005 | $5.81 | $5.94 | $5.76 | $5.92 | 28,004 |
December 14 2005 | $5.99 | $5.99 | $5.80 | $5.93 | 36,828 |
December 13 2005 | $5.84 | $6.05 | $5.77 | $6.05 | 66,580 |
December 12 2005 | $5.83 | $5.83 | $5.76 | $5.76 | 32,740 |
December 09 2005 | $5.79 | $5.83 | $5.75 | $5.76 | 60,428 |
December 08 2005 | $5.66 | $5.82 | $5.62 | $5.77 | 72,568 |
December 07 2005 | $5.73 | $5.82 | $5.73 | $5.78 | 34,388 |
December 06 2005 | $5.76 | $5.83 | $5.68 | $5.75 | 56,406 |
December 05 2005 | $5.84 | $5.84 | $5.61 | $5.76 | 19,634 |
December 02 2005 | $5.74 | $5.79 | $5.49 | $5.79 | 38,484 |
December 01 2005 | $5.65 | $5.77 | $5.63 | $5.73 | 54,962 |
November 30 2005 | $5.65 | $5.68 | $5.61 | $5.67 | 18,368 |
November 29 2005 | $5.67 | $5.71 | $5.62 | $5.71 | 35,288 |
November 28 2005 | $5.72 | $5.77 | $5.42 | $5.72 | 20,948 |
November 25 2005 | $5.65 | $5.79 | $5.64 | $5.79 | 37,012 |
