| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $8.58 | $8.65 | $8.53 | $8.54 | 5,108,800 |
December 29 2005 | $8.63 | $8.67 | $8.60 | $8.60 | 5,332,000 |
December 28 2005 | $8.57 | $8.68 | $8.57 | $8.62 | 9,968,800 |
December 27 2005 | $8.60 | $8.68 | $8.55 | $8.57 | 13,765,600 |
December 23 2005 | $8.53 | $8.61 | $8.52 | $8.56 | 16,156,800 |
December 22 2005 | $8.39 | $8.52 | $8.39 | $8.49 | 15,633,600 |
December 21 2005 | $8.35 | $8.48 | $8.24 | $8.44 | 69,370,400 |
December 20 2005 | $8.56 | $8.73 | $8.52 | $8.71 | 18,147,200 |
December 19 2005 | $8.80 | $8.80 | $8.58 | $8.59 | 14,774,400 |
December 16 2005 | $8.86 | $8.86 | $8.70 | $8.71 | 15,298,400 |
December 15 2005 | $8.99 | $8.99 | $8.80 | $8.83 | 16,776,000 |
December 14 2005 | $8.67 | $9.01 | $8.67 | $9.00 | 45,728,800 |
December 13 2005 | $8.60 | $8.67 | $8.55 | $8.65 | 14,662,400 |
December 12 2005 | $8.59 | $8.62 | $8.54 | $8.60 | 15,633,600 |
December 09 2005 | $8.48 | $8.48 | $8.39 | $8.45 | 12,073,600 |
December 08 2005 | $8.49 | $8.49 | $8.43 | $8.45 | 12,310,400 |
December 07 2005 | $8.57 | $8.60 | $8.49 | $8.52 | 7,858,400 |
December 06 2005 | $8.59 | $8.62 | $8.55 | $8.56 | 11,436,000 |
December 05 2005 | $8.54 | $8.64 | $8.53 | $8.58 | 8,869,600 |
December 02 2005 | $8.43 | $8.66 | $8.43 | $8.60 | 16,309,600 |
December 01 2005 | $8.42 | $8.46 | $8.35 | $8.40 | 9,440,000 |
November 30 2005 | $8.44 | $8.51 | $8.37 | $8.38 | 9,443,200 |
November 29 2005 | $8.49 | $8.51 | $8.43 | $8.44 | 7,916,800 |
November 28 2005 | $8.69 | $8.69 | $8.49 | $8.49 | 11,467,200 |
November 25 2005 | $8.63 | $8.70 | $8.57 | $8.66 | 3,697,600 |
