| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $19.13 | $19.45 | $18.70 | $18.96 | 916,516 |
December 29 2005 | $19.03 | $19.60 | $18.86 | $19.30 | 740,140 |
December 28 2005 | $19.56 | $19.58 | $19.00 | $19.06 | 1,100,406 |
December 27 2005 | $19.73 | $19.82 | $19.23 | $19.32 | 656,068 |
December 23 2005 | $20.01 | $20.01 | $19.33 | $19.73 | 523,742 |
December 22 2005 | $19.63 | $20.00 | $19.63 | $19.95 | 1,226,266 |
December 21 2005 | $18.84 | $19.90 | $18.84 | $19.72 | 1,783,682 |
December 20 2005 | $18.61 | $19.00 | $18.38 | $18.83 | 911,660 |
December 19 2005 | $19.06 | $19.12 | $18.43 | $18.57 | 1,129,054 |
December 16 2005 | $18.84 | $19.47 | $18.70 | $19.03 | 2,134,654 |
December 15 2005 | $19.00 | $19.10 | $18.29 | $18.80 | 1,341,664 |
December 14 2005 | $17.53 | $19.10 | $17.40 | $19.01 | 3,258,908 |
December 13 2005 | $18.28 | $18.34 | $17.26 | $17.84 | 2,630,364 |
December 12 2005 | $18.57 | $18.87 | $18.25 | $18.29 | 1,344,542 |
December 09 2005 | $17.68 | $18.48 | $17.58 | $18.38 | 1,591,858 |
December 08 2005 | $19.03 | $19.03 | $17.58 | $17.72 | 3,472,444 |
December 07 2005 | $19.00 | $19.20 | $18.75 | $18.95 | 776,574 |
December 06 2005 | $19.40 | $19.52 | $18.87 | $18.94 | 1,109,578 |
December 05 2005 | $19.00 | $19.57 | $18.98 | $19.19 | 1,860,732 |
December 02 2005 | $18.95 | $18.98 | $18.19 | $18.75 | 1,831,602 |
December 01 2005 | $17.98 | $18.83 | $17.71 | $18.81 | 2,196,242 |
November 30 2005 | $17.50 | $18.25 | $17.45 | $17.78 | 1,779,492 |
November 29 2005 | $17.39 | $17.75 | $17.37 | $17.50 | 3,004,248 |
November 28 2005 | $17.56 | $17.56 | $16.68 | $16.76 | 1,965,068 |
November 25 2005 | $17.36 | $17.56 | $17.15 | $17.49 | 359,968 |
