| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $19.69 | $19.77 | $19.44 | $19.62 | 1,837,200 |
December 29 2005 | $19.78 | $19.92 | $19.64 | $19.73 | 832,200 |
December 28 2005 | $19.81 | $19.88 | $19.70 | $19.82 | 1,086,300 |
December 27 2005 | $19.53 | $19.83 | $19.52 | $19.81 | 1,496,100 |
December 23 2005 | $19.37 | $19.51 | $19.19 | $19.46 | 795,600 |
December 22 2005 | $18.83 | $19.37 | $18.83 | $19.37 | 1,062,000 |
December 21 2005 | $19.18 | $19.18 | $18.91 | $19.05 | 834,000 |
December 20 2005 | $18.98 | $19.07 | $18.77 | $19.04 | 1,019,700 |
December 19 2005 | $19.32 | $19.32 | $18.84 | $18.90 | 1,948,800 |
December 16 2005 | $19.03 | $19.41 | $18.93 | $19.32 | 2,345,700 |
December 15 2005 | $18.52 | $19.05 | $18.47 | $18.83 | 2,110,800 |
December 14 2005 | $18.12 | $18.45 | $18.03 | $18.35 | 1,156,800 |
December 13 2005 | $18.17 | $18.33 | $18.05 | $18.12 | 1,712,700 |
December 12 2005 | $17.80 | $18.25 | $17.75 | $18.22 | 3,025,800 |
December 09 2005 | $17.80 | $17.84 | $17.36 | $17.67 | 992,700 |
December 08 2005 | $17.63 | $17.80 | $17.54 | $17.75 | 1,062,600 |
December 07 2005 | $18.02 | $18.02 | $17.40 | $17.55 | 1,225,800 |
December 06 2005 | $17.94 | $18.33 | $17.81 | $17.93 | 747,300 |
December 05 2005 | $18.33 | $18.33 | $17.60 | $17.89 | 1,440,300 |
December 02 2005 | $18.42 | $18.69 | $18.29 | $18.50 | 557,100 |
December 01 2005 | $18.50 | $18.73 | $18.25 | $18.45 | 960,300 |
November 30 2005 | $18.50 | $18.92 | $18.47 | $18.50 | 1,006,500 |
November 29 2005 | $18.57 | $18.91 | $18.43 | $18.50 | 964,500 |
November 28 2005 | $18.88 | $19.02 | $18.49 | $18.58 | 1,197,300 |
November 25 2005 | $18.77 | $18.92 | $18.71 | $18.88 | 155,100 |
