| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $16.25 | $16.29 | $16.10 | $16.27 | 421,200 |
December 29 2005 | $16.12 | $16.34 | $16.12 | $16.33 | 496,600 |
December 28 2005 | $16.18 | $16.35 | $16.09 | $16.16 | 523,900 |
December 27 2005 | $16.32 | $16.40 | $16.15 | $16.17 | 566,200 |
December 23 2005 | $16.12 | $16.33 | $16.03 | $16.32 | 305,800 |
December 22 2005 | $16.18 | $16.24 | $15.89 | $16.10 | 555,500 |
December 21 2005 | $16.09 | $16.25 | $15.99 | $16.12 | 631,800 |
December 20 2005 | $15.79 | $16.03 | $15.79 | $15.84 | 621,200 |
December 19 2005 | $15.84 | $16.11 | $15.77 | $15.83 | 487,000 |
December 16 2005 | $16.34 | $16.45 | $15.36 | $15.74 | 1,558,700 |
December 15 2005 | $16.40 | $16.49 | $16.30 | $16.34 | 843,700 |
December 14 2005 | $16.46 | $16.63 | $16.34 | $16.35 | 805,000 |
December 13 2005 | $16.32 | $16.43 | $16.25 | $16.33 | 925,700 |
December 12 2005 | $16.73 | $16.77 | $16.19 | $16.29 | 781,200 |
December 09 2005 | $16.88 | $16.97 | $16.55 | $16.60 | 443,900 |
December 08 2005 | $16.69 | $16.77 | $16.56 | $16.73 | 674,400 |
December 07 2005 | $16.36 | $16.64 | $16.12 | $16.55 | 735,400 |
December 06 2005 | $16.62 | $16.75 | $16.34 | $16.38 | 1,078,000 |
December 05 2005 | $16.68 | $16.86 | $16.60 | $16.64 | 875,700 |
December 02 2005 | $16.53 | $16.73 | $16.45 | $16.60 | 676,100 |
December 01 2005 | $16.20 | $16.62 | $16.14 | $16.61 | 1,220,300 |
November 30 2005 | $16.14 | $16.49 | $16.08 | $16.13 | 1,046,200 |
November 29 2005 | $15.94 | $16.37 | $15.94 | $16.13 | 1,239,100 |
November 28 2005 | $15.84 | $15.94 | $15.60 | $15.77 | 1,134,300 |
November 25 2005 | $16.30 | $16.31 | $15.69 | $15.80 | 626,200 |
