| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $12.49 | $12.52 | $12.30 | $12.33 | 6,823,714 |
December 29 2005 | $12.55 | $12.68 | $12.51 | $12.54 | 4,098,448 |
December 28 2005 | $12.51 | $12.68 | $12.51 | $12.56 | 4,337,340 |
December 27 2005 | $12.59 | $12.73 | $12.49 | $12.55 | 6,047,794 |
December 23 2005 | $12.78 | $12.78 | $12.54 | $12.56 | 3,823,590 |
December 22 2005 | $12.58 | $12.74 | $12.55 | $12.65 | 8,169,692 |
December 21 2005 | $12.48 | $12.64 | $12.42 | $12.55 | 8,018,948 |
December 20 2005 | $12.62 | $12.64 | $12.37 | $12.39 | 10,747,706 |
December 19 2005 | $12.80 | $13.04 | $12.58 | $12.59 | 7,977,410 |
December 16 2005 | $12.96 | $13.12 | $12.80 | $12.82 | 20,211,480 |
December 15 2005 | $12.97 | $13.28 | $12.92 | $12.99 | 7,851,804 |
December 14 2005 | $12.93 | $13.05 | $12.87 | $13.01 | 7,249,490 |
December 13 2005 | $12.62 | $12.97 | $12.62 | $12.94 | 7,947,178 |
December 12 2005 | $12.89 | $12.92 | $12.57 | $12.69 | 7,148,964 |
December 09 2005 | $12.65 | $12.80 | $12.62 | $12.78 | 6,761,624 |
December 08 2005 | $12.88 | $12.98 | $12.61 | $12.68 | 10,576,572 |
December 07 2005 | $13.13 | $13.15 | $12.82 | $12.88 | 8,544,496 |
December 06 2005 | $13.08 | $13.34 | $13.05 | $13.07 | 10,892,598 |
December 05 2005 | $13.13 | $13.17 | $12.92 | $13.13 | 8,993,070 |
December 02 2005 | $13.12 | $13.15 | $12.96 | $13.12 | 11,790,254 |
December 01 2005 | $12.47 | $12.89 | $12.47 | $12.80 | 13,025,000 |
November 30 2005 | $12.70 | $12.81 | $12.51 | $12.51 | 11,150,804 |
November 29 2005 | $12.94 | $12.96 | $12.67 | $12.67 | 10,616,350 |
November 28 2005 | $13.01 | $13.11 | $12.78 | $12.79 | 7,764,054 |
November 25 2005 | $13.10 | $13.15 | $12.96 | $13.03 | 3,520,864 |
