| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $17.28 | $17.29 | $16.67 | $16.74 | 5,827,506 |
Week of December 19 2005 | $17.44 | $17.46 | $16.91 | $17.15 | 10,469,410 |
Week of December 12 2005 | $17.09 | $17.49 | $16.95 | $17.25 | 13,795,515 |
Week of December 05 2005 | $16.90 | $17.55 | $16.75 | $17.41 | 16,505,418 |
Week of November 28 2005 | $17.51 | $17.58 | $16.46 | $16.84 | 13,049,714 |
Week of November 21 2005 | $16.71 | $17.45 | $16.70 | $17.43 | 14,382,616 |
Week of November 14 2005 | $16.87 | $17.23 | $16.32 | $16.98 | 11,332,512 |
Week of November 07 2005 | $16.28 | $16.89 | $16.18 | $16.89 | 13,317,614 |
Week of October 31 2005 | $15.57 | $16.22 | $15.55 | $16.21 | 14,445,615 |
Week of October 24 2005 | $14.90 | $16.40 | $14.90 | $15.40 | 34,824,937 |
Week of October 17 2005 | $14.32 | $15.09 | $14.22 | $14.85 | 14,218,515 |
Week of October 10 2005 | $14.41 | $14.58 | $13.80 | $14.35 | 16,822,817 |
Week of October 03 2005 | $14.85 | $14.93 | $14.36 | $14.45 | 12,096,312 |
Week of September 26 2005 | $14.54 | $14.97 | $14.26 | $14.93 | 12,266,412 |
Week of September 19 2005 | $14.33 | $14.77 | $14.11 | $14.41 | 20,016,321 |
Week of September 12 2005 | $14.66 | $14.80 | $14.22 | $14.28 | 28,178,730 |
Week of September 05 2005 | $14.56 | $14.79 | $14.48 | $14.73 | 5,632,505 |
Week of August 29 2005 | $14.23 | $14.54 | $14.09 | $14.46 | 11,202,613 |
Week of August 22 2005 | $14.56 | $14.74 | $14.26 | $14.26 | 10,228,511 |
Week of August 15 2005 | $14.47 | $14.59 | $14.26 | $14.46 | 7,687,208 |
Week of August 08 2005 | $14.32 | $14.83 | $14.23 | $14.49 | 10,152,611 |
Week of August 01 2005 | $14.39 | $14.70 | $14.15 | $14.28 | 11,048,712 |
Week of July 25 2005 | $14.56 | $14.65 | $14.31 | $14.35 | 12,786,014 |
Week of July 18 2005 | $14.50 | $14.72 | $14.41 | $14.60 | 11,436,912 |
Week of July 11 2005 | $14.73 | $15.04 | $14.40 | $14.56 | 26,400,927 |
