| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $18.86 | $19.07 | $18.77 | $18.97 | 750,156 |
December 29 2005 | $18.97 | $19.30 | $18.96 | $19.00 | 853,678 |
December 28 2005 | $19.14 | $19.18 | $18.90 | $19.02 | 677,727 |
December 27 2005 | $18.99 | $19.20 | $18.97 | $19.01 | 1,563,376 |
December 23 2005 | $18.82 | $19.08 | $18.82 | $18.97 | 661,217 |
December 22 2005 | $18.67 | $19.01 | $18.65 | $18.95 | 1,010,051 |
December 21 2005 | $18.67 | $18.97 | $18.66 | $18.88 | 1,053,949 |
December 20 2005 | $18.66 | $18.77 | $18.52 | $18.63 | 1,499,540 |
December 19 2005 | $18.87 | $18.99 | $18.63 | $18.65 | 2,012,707 |
December 16 2005 | $18.72 | $18.78 | $18.55 | $18.62 | 794,290 |
December 15 2005 | $18.69 | $18.73 | $18.55 | $18.61 | 965,007 |
December 14 2005 | $18.90 | $19.00 | $18.75 | $18.92 | 880,339 |
December 13 2005 | $18.70 | $19.15 | $18.68 | $18.84 | 1,323,178 |
December 12 2005 | $18.82 | $18.89 | $18.61 | $18.65 | 2,184,238 |
December 09 2005 | $18.54 | $18.76 | $18.45 | $18.66 | 1,482,524 |
December 08 2005 | $18.90 | $18.99 | $18.44 | $18.61 | 1,959,149 |
December 07 2005 | $18.72 | $18.84 | $18.65 | $18.76 | 3,643,056 |
December 06 2005 | $18.78 | $19.09 | $18.66 | $18.92 | 2,007,214 |
December 05 2005 | $18.50 | $18.57 | $18.35 | $18.45 | 2,002,895 |
December 02 2005 | $18.76 | $18.97 | $18.55 | $18.64 | 5,615,740 |
December 01 2005 | $18.45 | $18.91 | $18.45 | $18.87 | 1,624,387 |
November 30 2005 | $18.27 | $18.27 | $18.08 | $18.10 | 1,228,652 |
November 29 2005 | $18.30 | $18.39 | $18.21 | $18.28 | 1,501,234 |
November 28 2005 | $18.59 | $18.59 | $18.31 | $18.49 | 2,562,612 |
November 25 2005 | $18.56 | $18.64 | $18.46 | $18.58 | 383,487 |
