| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $3.95 | $4.07 | $3.86 | $3.97 | 63,900 |
December 29 2005 | $4.05 | $4.05 | $3.97 | $3.97 | 36,500 |
December 28 2005 | $4.05 | $4.10 | $4.03 | $4.06 | 44,500 |
December 27 2005 | $4.16 | $4.16 | $4.03 | $4.04 | 36,600 |
December 23 2005 | $4.15 | $4.16 | $4.01 | $4.08 | 34,000 |
December 22 2005 | $4.04 | $4.16 | $4.04 | $4.13 | 60,700 |
December 21 2005 | $3.94 | $4.05 | $3.91 | $4.02 | 49,300 |
December 20 2005 | $3.86 | $3.97 | $3.85 | $3.92 | 53,100 |
December 19 2005 | $3.91 | $4.01 | $3.84 | $3.91 | 40,100 |
December 16 2005 | $3.97 | $4.03 | $3.94 | $3.96 | 40,400 |
December 15 2005 | $4.05 | $4.05 | $3.91 | $3.96 | 62,900 |
December 14 2005 | $4.15 | $4.15 | $3.97 | $4.02 | 70,200 |
December 13 2005 | $4.16 | $4.16 | $4.06 | $4.16 | 30,200 |
December 12 2005 | $4.09 | $4.22 | $4.09 | $4.17 | 57,200 |
December 09 2005 | $4.09 | $4.10 | $3.94 | $4.08 | 71,300 |
December 08 2005 | $4.22 | $4.25 | $3.94 | $3.97 | 140,000 |
December 07 2005 | $4.25 | $4.30 | $4.25 | $4.25 | 32,800 |
December 06 2005 | $4.28 | $4.31 | $4.22 | $4.24 | 43,400 |
December 05 2005 | $4.28 | $4.35 | $4.17 | $4.31 | 77,100 |
December 02 2005 | $4.28 | $4.35 | $4.22 | $4.29 | 87,000 |
December 01 2005 | $4.09 | $4.45 | $4.05 | $4.28 | 140,900 |
November 30 2005 | $4.00 | $4.10 | $3.94 | $4.08 | 60,700 |
November 29 2005 | $4.05 | $4.16 | $3.97 | $4.10 | 120,600 |
November 28 2005 | $3.90 | $4.07 | $3.90 | $4.05 | 114,900 |
November 25 2005 | $3.90 | $3.93 | $3.71 | $3.88 | 55,700 |
