| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $19.81 | $19.92 | $19.70 | $19.81 | 3,244,618 |
December 29 2005 | $20.24 | $20.25 | $19.92 | $19.92 | 3,034,219 |
December 28 2005 | $20.36 | $20.39 | $20.00 | $20.18 | 3,903,496 |
December 27 2005 | $20.71 | $20.74 | $20.20 | $20.22 | 2,991,021 |
December 23 2005 | $20.83 | $20.92 | $20.71 | $20.77 | 1,786,364 |
December 22 2005 | $20.74 | $20.90 | $20.71 | $20.87 | 4,178,203 |
December 21 2005 | $20.83 | $21.05 | $20.74 | $20.75 | 5,887,537 |
December 20 2005 | $20.83 | $20.86 | $20.53 | $20.72 | 4,113,056 |
December 19 2005 | $20.96 | $21.13 | $20.82 | $20.86 | 4,719,788 |
December 16 2005 | $21.06 | $21.09 | $20.99 | $21.01 | 4,575,235 |
December 15 2005 | $21.13 | $21.18 | $20.94 | $20.96 | 3,683,311 |
December 14 2005 | $21.40 | $21.43 | $21.07 | $21.15 | 20,195,927 |
December 13 2005 | $21.21 | $21.43 | $21.19 | $21.42 | 17,491,496 |
December 12 2005 | $20.97 | $21.34 | $20.97 | $21.22 | 12,084,452 |
December 09 2005 | $20.65 | $21.05 | $20.62 | $20.99 | 12,569,837 |
December 08 2005 | $20.56 | $20.66 | $20.33 | $20.58 | 7,928,058 |
December 07 2005 | $20.83 | $20.83 | $20.47 | $20.52 | 8,032,628 |
December 06 2005 | $20.83 | $20.93 | $20.74 | $20.80 | 9,519,681 |
December 05 2005 | $21.13 | $21.31 | $20.75 | $20.83 | 7,176,633 |
December 02 2005 | $21.31 | $21.33 | $20.94 | $21.12 | 8,079,042 |
December 01 2005 | $21.22 | $21.49 | $21.19 | $21.42 | 5,534,822 |
November 30 2005 | $21.07 | $21.30 | $21.07 | $21.22 | 3,478,504 |
November 29 2005 | $21.19 | $21.31 | $21.09 | $21.12 | 4,499,743 |
November 28 2005 | $21.19 | $21.22 | $21.08 | $21.22 | 4,608,507 |
November 25 2005 | $21.22 | $21.29 | $21.19 | $21.24 | 1,500,613 |