| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $22.31 | $22.48 | $22.01 | $22.08 | 309,790 |
December 29 2005 | $22.48 | $22.68 | $22.27 | $22.50 | 201,655 |
December 28 2005 | $22.57 | $22.71 | $22.44 | $22.56 | 187,210 |
December 27 2005 | $22.65 | $22.96 | $22.26 | $22.47 | 219,317 |
December 23 2005 | $22.79 | $23.00 | $22.56 | $22.71 | 156,731 |
December 22 2005 | $22.79 | $23.14 | $22.79 | $22.89 | 207,910 |
December 21 2005 | $22.92 | $22.96 | $22.65 | $22.85 | 286,177 |
December 20 2005 | $23.03 | $23.03 | $22.36 | $22.84 | 387,604 |
December 19 2005 | $23.23 | $23.55 | $23.06 | $23.14 | 281,168 |
December 16 2005 | $23.33 | $23.54 | $23.03 | $23.29 | 340,894 |
December 15 2005 | $23.33 | $23.53 | $22.82 | $23.33 | 340,329 |
December 14 2005 | $23.54 | $23.67 | $23.00 | $23.44 | 266,977 |
December 13 2005 | $24.05 | $24.05 | $23.33 | $23.56 | 471,357 |
December 12 2005 | $23.75 | $24.36 | $23.54 | $24.11 | 385,975 |
December 09 2005 | $23.62 | $23.96 | $23.50 | $23.69 | 255,308 |
December 08 2005 | $23.99 | $24.04 | $23.33 | $23.75 | 316,634 |
December 07 2005 | $24.25 | $24.35 | $23.89 | $23.90 | 229,312 |
December 06 2005 | $23.84 | $24.57 | $23.84 | $24.33 | 464,846 |
December 05 2005 | $24.02 | $24.27 | $23.82 | $23.92 | 375,855 |
December 02 2005 | $24.24 | $24.40 | $24.04 | $24.16 | 388,561 |
December 01 2005 | $23.70 | $24.42 | $23.65 | $24.30 | 612,299 |
November 30 2005 | $23.26 | $23.84 | $23.02 | $23.76 | 587,490 |
November 29 2005 | $23.50 | $23.57 | $23.26 | $23.29 | 599,828 |
November 28 2005 | $23.87 | $23.87 | $23.48 | $23.50 | 355,302 |
November 25 2005 | $23.65 | $23.83 | $23.56 | $23.73 | 86,769 |
