| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $22.23 | $22.41 | $21.93 | $22.00 | 309,790 |
December 29 2005 | $22.41 | $22.60 | $22.19 | $22.43 | 201,655 |
December 28 2005 | $22.50 | $22.63 | $22.37 | $22.49 | 187,210 |
December 27 2005 | $22.57 | $22.88 | $22.18 | $22.40 | 219,317 |
December 23 2005 | $22.71 | $22.92 | $22.49 | $22.63 | 156,731 |
December 22 2005 | $22.71 | $23.06 | $22.71 | $22.81 | 207,910 |
December 21 2005 | $22.84 | $22.88 | $22.57 | $22.77 | 286,177 |
December 20 2005 | $22.95 | $22.95 | $22.29 | $22.76 | 387,604 |
December 19 2005 | $23.15 | $23.47 | $22.98 | $23.06 | 281,168 |
December 16 2005 | $23.25 | $23.46 | $22.95 | $23.21 | 340,894 |
December 15 2005 | $23.25 | $23.45 | $22.74 | $23.24 | 340,329 |
December 14 2005 | $23.46 | $23.59 | $22.92 | $23.36 | 266,977 |
December 13 2005 | $23.96 | $23.96 | $23.24 | $23.48 | 471,357 |
December 12 2005 | $23.67 | $24.28 | $23.46 | $24.02 | 385,975 |
December 09 2005 | $23.54 | $23.88 | $23.42 | $23.61 | 255,308 |
December 08 2005 | $23.91 | $23.95 | $23.24 | $23.67 | 316,634 |
December 07 2005 | $24.17 | $24.27 | $23.81 | $23.82 | 229,312 |
December 06 2005 | $23.76 | $24.49 | $23.76 | $24.25 | 464,846 |
December 05 2005 | $23.93 | $24.19 | $23.74 | $23.84 | 375,855 |
December 02 2005 | $24.15 | $24.32 | $23.95 | $24.07 | 388,561 |
December 01 2005 | $23.62 | $24.34 | $23.57 | $24.22 | 612,299 |
November 30 2005 | $23.18 | $23.76 | $22.94 | $23.68 | 587,490 |
November 29 2005 | $23.42 | $23.49 | $23.18 | $23.21 | 599,828 |
November 28 2005 | $23.79 | $23.79 | $23.40 | $23.42 | 355,302 |
November 25 2005 | $23.57 | $23.75 | $23.47 | $23.65 | 86,769 |
