| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $20.05 | $20.09 | $19.77 | $19.93 | 849,500 |
December 29 2005 | $20.38 | $20.47 | $19.94 | $20.00 | 1,029,300 |
December 28 2005 | $20.43 | $20.43 | $20.07 | $20.30 | 906,300 |
December 27 2005 | $20.09 | $20.39 | $20.03 | $20.27 | 822,600 |
December 23 2005 | $20.48 | $20.50 | $20.06 | $20.10 | 621,000 |
December 22 2005 | $20.18 | $20.44 | $20.05 | $20.43 | 713,100 |
December 21 2005 | $19.94 | $20.19 | $19.84 | $20.05 | 1,598,100 |
December 20 2005 | $19.41 | $19.76 | $19.02 | $19.66 | 2,491,500 |
December 19 2005 | $20.32 | $20.80 | $19.41 | $19.48 | 2,764,700 |
December 16 2005 | $20.74 | $20.77 | $20.30 | $20.54 | 1,230,300 |
December 15 2005 | $20.72 | $20.79 | $20.30 | $20.59 | 1,286,700 |
December 14 2005 | $20.37 | $20.78 | $20.15 | $20.72 | 2,442,600 |
December 13 2005 | $20.11 | $21.07 | $19.75 | $20.27 | 5,226,600 |
December 12 2005 | $21.73 | $21.89 | $20.80 | $21.17 | 3,791,000 |
December 09 2005 | $21.95 | $22.25 | $21.55 | $21.79 | 2,318,700 |
December 08 2005 | $21.80 | $21.95 | $21.25 | $21.85 | 2,294,000 |
December 07 2005 | $21.79 | $21.95 | $21.40 | $21.66 | 2,156,300 |
December 06 2005 | $21.07 | $21.73 | $21.02 | $21.56 | 3,428,300 |
December 05 2005 | $20.81 | $21.13 | $20.71 | $21.01 | 1,886,300 |
December 02 2005 | $21.05 | $21.12 | $20.38 | $20.88 | 2,082,500 |
December 01 2005 | $20.10 | $21.05 | $20.10 | $21.05 | 3,811,200 |
November 30 2005 | $19.82 | $20.02 | $19.56 | $19.96 | 2,447,200 |
November 29 2005 | $19.65 | $20.23 | $19.40 | $19.76 | 2,259,400 |
November 28 2005 | $20.58 | $20.75 | $19.48 | $19.75 | 3,921,700 |
November 25 2005 | $19.81 | $20.90 | $19.69 | $20.50 | 2,404,000 |