| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $25.00 | $25.75 | $24.86 | $25.20 | 16,213,600 |
September 29 2005 | $24.32 | $24.96 | $24.11 | $24.87 | 9,375,600 |
September 28 2005 | $23.94 | $24.68 | $23.78 | $24.17 | 11,236,500 |
September 27 2005 | $23.79 | $23.97 | $23.49 | $23.77 | 9,083,800 |
September 26 2005 | $23.76 | $24.17 | $23.20 | $23.63 | 16,598,400 |
September 23 2005 | $21.80 | $23.01 | $21.77 | $22.98 | 11,048,500 |
September 22 2005 | $22.00 | $22.50 | $21.91 | $22.21 | 9,231,700 |
September 21 2005 | $22.32 | $22.46 | $22.06 | $22.10 | 8,853,300 |
September 20 2005 | $22.95 | $23.28 | $22.69 | $23.00 | 9,080,100 |
September 19 2005 | $22.52 | $22.66 | $21.80 | $22.34 | 7,756,100 |
September 16 2005 | $23.71 | $23.75 | $22.41 | $22.65 | 14,000,300 |
September 15 2005 | $23.57 | $23.78 | $23.42 | $23.64 | 6,341,100 |
September 14 2005 | $23.38 | $23.79 | $23.21 | $23.63 | 8,454,400 |
September 13 2005 | $23.49 | $23.84 | $22.84 | $23.30 | 10,151,000 |
September 12 2005 | $23.71 | $23.95 | $23.34 | $23.38 | 8,074,700 |
September 09 2005 | $23.10 | $24.03 | $23.10 | $23.85 | 12,872,500 |
September 08 2005 | $22.45 | $23.09 | $22.37 | $23.08 | 11,340,400 |
September 07 2005 | $21.45 | $22.69 | $21.45 | $22.55 | 11,772,600 |
September 06 2005 | $21.05 | $21.55 | $20.96 | $21.52 | 5,535,900 |
September 02 2005 | $21.04 | $21.10 | $20.87 | $20.90 | 3,155,000 |
September 01 2005 | $20.73 | $21.06 | $20.69 | $20.88 | 6,325,100 |