| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $11.14 | $11.21 | $10.95 | $10.98 | 143,878,100 |
Week of December 19 2005 | $11.23 | $11.32 | $11.01 | $11.12 | 232,383,900 |
Week of December 12 2005 | $11.27 | $11.44 | $11.19 | $11.23 | 303,688,700 |
Week of December 05 2005 | $11.27 | $11.54 | $11.15 | $11.25 | 339,364,200 |
Week of November 28 2005 | $11.25 | $11.44 | $11.20 | $11.31 | 230,515,400 |
Week of November 21 2005 | $10.93 | $11.30 | $10.88 | $11.25 | 198,678,600 |
Week of November 14 2005 | $11.17 | $11.20 | $10.82 | $10.91 | 309,021,300 |
Week of November 07 2005 | $11.46 | $11.53 | $10.91 | $11.20 | 377,616,100 |
Week of October 31 2005 | $11.00 | $11.46 | $11.00 | $11.46 | 275,512,600 |
Week of October 24 2005 | $10.95 | $11.05 | $10.85 | $10.99 | 209,847,500 |
Week of October 17 2005 | $11.05 | $11.14 | $10.79 | $10.92 | 239,301,500 |
Week of October 10 2005 | $11.22 | $11.29 | $10.88 | $11.07 | 279,937,700 |
Week of October 03 2005 | $11.50 | $11.62 | $11.22 | $11.30 | 245,108,200 |
Week of September 26 2005 | $11.64 | $11.66 | $11.32 | $11.49 | 273,802,600 |
Week of September 19 2005 | $11.73 | $11.79 | $11.34 | $11.57 | 242,370,900 |
Week of September 12 2005 | $11.80 | $11.91 | $11.43 | $11.81 | 289,429,100 |
Week of September 05 2005 | $11.53 | $11.96 | $11.51 | $11.91 | 220,358,900 |
Week of August 29 2005 | $11.09 | $11.59 | $11.09 | $11.36 | 196,915,700 |
Week of August 22 2005 | $11.46 | $11.49 | $11.13 | $11.16 | 231,123,100 |
Week of August 15 2005 | $11.42 | $11.53 | $11.29 | $11.43 | 259,522,500 |
Week of August 08 2005 | $12.43 | $12.66 | $11.38 | $11.41 | 514,689,000 |
Week of August 01 2005 | $12.35 | $12.65 | $12.29 | $12.38 | 174,972,000 |
Week of July 25 2005 | $12.43 | $12.45 | $12.07 | $12.28 | 220,609,400 |
Week of July 18 2005 | $12.71 | $12.97 | $12.34 | $12.39 | 242,676,200 |
Week of July 11 2005 | $12.37 | $12.86 | $12.32 | $12.75 | 229,496,500 |