| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $18.90 | $19.11 | $18.81 | $19.01 | 750,156 |
December 29 2005 | $19.01 | $19.34 | $19.00 | $19.04 | 853,678 |
December 28 2005 | $19.19 | $19.22 | $18.94 | $19.06 | 677,727 |
December 27 2005 | $19.03 | $19.24 | $19.01 | $19.05 | 1,563,376 |
December 23 2005 | $18.86 | $19.12 | $18.86 | $19.01 | 661,217 |
December 22 2005 | $18.71 | $19.05 | $18.69 | $18.99 | 1,010,051 |
December 21 2005 | $18.71 | $19.01 | $18.70 | $18.92 | 1,053,949 |
December 20 2005 | $18.70 | $18.81 | $18.56 | $18.67 | 1,499,540 |
December 19 2005 | $18.91 | $19.03 | $18.67 | $18.69 | 2,012,707 |
December 16 2005 | $18.76 | $18.82 | $18.59 | $18.66 | 794,290 |
December 15 2005 | $18.73 | $18.77 | $18.59 | $18.65 | 965,007 |
December 14 2005 | $18.94 | $19.04 | $18.79 | $18.96 | 880,339 |
December 13 2005 | $18.74 | $19.19 | $18.72 | $18.88 | 1,323,178 |
December 12 2005 | $18.86 | $18.93 | $18.65 | $18.69 | 2,184,238 |
December 09 2005 | $18.58 | $18.80 | $18.49 | $18.70 | 1,482,524 |
December 08 2005 | $18.94 | $19.03 | $18.48 | $18.65 | 1,959,149 |
December 07 2005 | $18.76 | $18.88 | $18.69 | $18.80 | 3,643,056 |
December 06 2005 | $18.82 | $19.13 | $18.70 | $18.96 | 2,007,214 |
December 05 2005 | $18.54 | $18.61 | $18.39 | $18.48 | 2,002,895 |
December 02 2005 | $18.80 | $19.01 | $18.59 | $18.68 | 5,615,740 |
December 01 2005 | $18.49 | $18.95 | $18.48 | $18.91 | 1,624,387 |
November 30 2005 | $18.30 | $18.30 | $18.12 | $18.13 | 1,228,652 |
November 29 2005 | $18.34 | $18.43 | $18.25 | $18.31 | 1,501,234 |
November 28 2005 | $18.63 | $18.63 | $18.35 | $18.53 | 2,562,612 |
November 25 2005 | $18.60 | $18.68 | $18.50 | $18.62 | 383,487 |
