| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $18.65 | $18.70 | $18.47 | $18.70 | 650,300 |
December 29 2005 | $18.80 | $18.82 | $18.64 | $18.65 | 396,500 |
December 28 2005 | $18.77 | $18.91 | $18.62 | $18.79 | 400,300 |
December 27 2005 | $19.01 | $19.02 | $18.63 | $18.76 | 633,300 |
December 23 2005 | $19.02 | $19.11 | $18.96 | $19.02 | 845,300 |
December 22 2005 | $19.02 | $19.09 | $18.82 | $19.04 | 665,000 |
December 21 2005 | $18.92 | $19.11 | $18.87 | $19.02 | 990,000 |
December 20 2005 | $18.82 | $18.91 | $18.60 | $18.82 | 1,066,500 |
December 19 2005 | $19.02 | $19.15 | $18.43 | $18.57 | 1,118,500 |
December 16 2005 | $19.16 | $19.16 | $18.84 | $18.88 | 719,200 |
December 15 2005 | $19.38 | $19.38 | $19.00 | $19.15 | 903,500 |
December 14 2005 | $19.43 | $19.49 | $19.23 | $19.33 | 1,121,300 |
December 13 2005 | $19.35 | $19.53 | $19.30 | $19.40 | 796,600 |
December 12 2005 | $19.37 | $19.59 | $19.15 | $19.30 | 1,456,200 |
December 09 2005 | $19.02 | $19.54 | $19.01 | $19.34 | 2,753,500 |
December 08 2005 | $18.60 | $19.14 | $18.60 | $18.96 | 1,983,800 |
December 07 2005 | $18.68 | $19.06 | $18.55 | $18.62 | 1,767,100 |
December 06 2005 | $18.21 | $18.78 | $18.21 | $18.68 | 3,237,600 |
December 05 2005 | $18.30 | $18.58 | $18.18 | $18.18 | 1,848,600 |
December 02 2005 | $18.04 | $18.45 | $17.95 | $18.33 | 1,180,000 |
December 01 2005 | $17.95 | $18.25 | $17.90 | $18.02 | 1,976,000 |
November 30 2005 | $17.59 | $17.86 | $17.57 | $17.76 | 1,325,200 |
November 29 2005 | $17.43 | $17.85 | $17.43 | $17.69 | 1,325,500 |
November 28 2005 | $17.61 | $17.67 | $17.26 | $17.43 | 1,421,900 |
November 25 2005 | $17.72 | $17.84 | $17.54 | $17.66 | 562,400 |
