| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $16.57 | $16.57 | $15.92 | $15.92 | 20,400 |
December 29 2005 | $16.87 | $16.87 | $16.52 | $16.64 | 19,600 |
December 28 2005 | $17.01 | $17.01 | $16.77 | $16.92 | 18,400 |
December 27 2005 | $16.97 | $16.99 | $16.80 | $16.92 | 19,733 |
December 23 2005 | $16.87 | $16.97 | $16.85 | $16.87 | 15,600 |
December 22 2005 | $16.87 | $17.14 | $16.69 | $17.04 | 24,400 |
December 21 2005 | $17.14 | $17.27 | $16.94 | $16.97 | 13,467 |
December 20 2005 | $17.79 | $17.79 | $17.06 | $17.14 | 46,667 |
December 19 2005 | $17.69 | $18.28 | $17.46 | $17.77 | 90,400 |
December 16 2005 | $17.58 | $17.75 | $17.38 | $17.69 | 82,000 |
December 15 2005 | $17.85 | $17.85 | $16.85 | $17.52 | 84,800 |
December 14 2005 | $17.52 | $18.00 | $17.48 | $17.85 | 28,133 |
December 13 2005 | $17.11 | $17.58 | $17.09 | $17.58 | 39,733 |
December 12 2005 | $16.77 | $17.11 | $16.70 | $17.09 | 26,533 |
December 09 2005 | $16.87 | $16.87 | $16.60 | $16.76 | 30,533 |
December 08 2005 | $16.64 | $16.81 | $16.58 | $16.80 | 14,267 |
December 07 2005 | $16.82 | $16.82 | $16.57 | $16.68 | 22,400 |
December 06 2005 | $16.33 | $16.70 | $16.33 | $16.65 | 36,400 |
December 05 2005 | $16.64 | $16.70 | $16.16 | $16.26 | 36,400 |
December 02 2005 | $16.23 | $16.52 | $16.11 | $16.51 | 22,000 |
December 01 2005 | $15.79 | $16.26 | $15.72 | $16.15 | 53,867 |
November 30 2005 | $15.08 | $15.90 | $15.08 | $15.62 | 52,800 |
November 29 2005 | $15.18 | $15.19 | $14.98 | $15.11 | 32,800 |
November 28 2005 | $15.08 | $15.25 | $15.04 | $15.04 | 27,200 |
November 25 2005 | $15.14 | $15.21 | $15.11 | $15.18 | 6,800 |
