| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $22.39 | $22.57 | $22.09 | $22.16 | 309,790 |
December 29 2005 | $22.57 | $22.77 | $22.35 | $22.59 | 201,655 |
December 28 2005 | $22.66 | $22.80 | $22.53 | $22.65 | 187,210 |
December 27 2005 | $22.74 | $23.04 | $22.34 | $22.56 | 219,317 |
December 23 2005 | $22.88 | $23.08 | $22.65 | $22.80 | 156,731 |
December 22 2005 | $22.88 | $23.22 | $22.88 | $22.97 | 207,910 |
December 21 2005 | $23.00 | $23.04 | $22.74 | $22.93 | 286,177 |
December 20 2005 | $23.11 | $23.11 | $22.45 | $22.93 | 387,604 |
December 19 2005 | $23.31 | $23.64 | $23.14 | $23.22 | 281,168 |
December 16 2005 | $23.42 | $23.63 | $23.11 | $23.37 | 340,894 |
December 15 2005 | $23.42 | $23.62 | $22.91 | $23.41 | 340,329 |
December 14 2005 | $23.63 | $23.76 | $23.08 | $23.53 | 266,977 |
December 13 2005 | $24.14 | $24.14 | $23.41 | $23.65 | 471,357 |
December 12 2005 | $23.84 | $24.45 | $23.63 | $24.20 | 385,975 |
December 09 2005 | $23.71 | $24.05 | $23.59 | $23.78 | 255,308 |
December 08 2005 | $24.08 | $24.13 | $23.41 | $23.84 | 316,634 |
December 07 2005 | $24.34 | $24.44 | $23.98 | $23.99 | 229,312 |
December 06 2005 | $23.93 | $24.66 | $23.93 | $24.42 | 464,846 |
December 05 2005 | $24.11 | $24.36 | $23.91 | $24.01 | 375,855 |
December 02 2005 | $24.32 | $24.49 | $24.13 | $24.25 | 388,561 |
December 01 2005 | $23.79 | $24.51 | $23.74 | $24.39 | 612,299 |
November 30 2005 | $23.34 | $23.93 | $23.10 | $23.85 | 587,490 |
November 29 2005 | $23.59 | $23.66 | $23.34 | $23.37 | 599,828 |
November 28 2005 | $23.96 | $23.96 | $23.57 | $23.59 | 355,302 |
November 25 2005 | $23.74 | $23.92 | $23.64 | $23.82 | 86,769 |
