| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $18.58 | $18.65 | $18.47 | $18.58 | 5,242,800 |
December 29 2005 | $18.68 | $18.77 | $18.63 | $18.65 | 4,514,600 |
December 28 2005 | $18.81 | $18.86 | $18.67 | $18.68 | 5,146,000 |
December 27 2005 | $18.94 | $19.02 | $18.77 | $18.81 | 4,331,800 |
December 23 2005 | $18.97 | $18.97 | $18.89 | $18.94 | 3,630,400 |
December 22 2005 | $18.85 | $18.92 | $18.76 | $18.92 | 5,297,400 |
December 21 2005 | $18.89 | $18.99 | $18.76 | $18.84 | 8,066,200 |
December 20 2005 | $18.77 | $18.81 | $18.71 | $18.76 | 5,788,000 |
December 19 2005 | $18.86 | $18.99 | $18.79 | $18.83 | 7,165,600 |
December 16 2005 | $18.96 | $19.07 | $18.84 | $18.86 | 12,464,800 |
December 15 2005 | $18.93 | $18.97 | $18.81 | $18.84 | 7,543,200 |
December 14 2005 | $18.76 | $18.95 | $18.74 | $18.94 | 9,934,400 |
December 13 2005 | $18.41 | $18.81 | $18.40 | $18.69 | 7,883,800 |
December 12 2005 | $18.52 | $18.57 | $18.37 | $18.44 | 6,328,200 |
December 09 2005 | $18.44 | $18.64 | $18.37 | $18.52 | 6,037,600 |
December 08 2005 | $18.51 | $18.62 | $18.32 | $18.40 | 8,688,000 |
December 07 2005 | $18.60 | $18.63 | $18.35 | $18.49 | 7,394,800 |
December 06 2005 | $18.82 | $18.85 | $18.59 | $18.62 | 9,467,800 |
December 05 2005 | $18.58 | $18.68 | $18.46 | $18.67 | 5,347,400 |
December 02 2005 | $18.63 | $18.66 | $18.52 | $18.58 | 5,053,600 |
December 01 2005 | $18.75 | $18.78 | $18.59 | $18.61 | 7,817,800 |
November 30 2005 | $18.89 | $18.90 | $18.52 | $18.59 | 12,234,400 |
November 29 2005 | $18.97 | $19.02 | $18.87 | $18.88 | 9,595,800 |
November 28 2005 | $19.03 | $19.09 | $18.86 | $18.86 | 10,322,600 |
November 25 2005 | $19.01 | $19.03 | $18.94 | $19.03 | 2,334,400 |
