| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $11.19 | $11.25 | $10.99 | $11.02 | 143,878,100 |
Week of December 19 2005 | $11.28 | $11.37 | $11.05 | $11.17 | 232,383,900 |
Week of December 12 2005 | $11.31 | $11.48 | $11.23 | $11.28 | 303,688,700 |
Week of December 05 2005 | $11.31 | $11.58 | $11.19 | $11.30 | 339,364,200 |
Week of November 28 2005 | $11.30 | $11.48 | $11.24 | $11.35 | 230,515,400 |
Week of November 21 2005 | $10.97 | $11.35 | $10.92 | $11.30 | 198,678,600 |
Week of November 14 2005 | $11.21 | $11.24 | $10.86 | $10.95 | 309,021,300 |
Week of November 07 2005 | $11.51 | $11.57 | $10.95 | $11.24 | 377,616,100 |
Week of October 31 2005 | $11.04 | $11.51 | $11.04 | $11.50 | 275,512,600 |
Week of October 24 2005 | $10.99 | $11.10 | $10.89 | $11.03 | 209,847,500 |
Week of October 17 2005 | $11.09 | $11.18 | $10.83 | $10.96 | 239,301,500 |
Week of October 10 2005 | $11.26 | $11.33 | $10.92 | $11.12 | 279,937,700 |
Week of October 03 2005 | $11.54 | $11.66 | $11.26 | $11.35 | 245,108,200 |
Week of September 26 2005 | $11.69 | $11.70 | $11.36 | $11.53 | 273,802,600 |
Week of September 19 2005 | $11.78 | $11.84 | $11.38 | $11.62 | 242,370,900 |
Week of September 12 2005 | $11.84 | $11.95 | $11.48 | $11.86 | 289,429,100 |
Week of September 05 2005 | $11.57 | $12.01 | $11.55 | $11.96 | 220,358,900 |
Week of August 29 2005 | $11.13 | $11.63 | $11.13 | $11.40 | 196,915,700 |
Week of August 22 2005 | $11.51 | $11.53 | $11.17 | $11.20 | 231,123,100 |
Week of August 15 2005 | $11.46 | $11.57 | $11.33 | $11.47 | 259,522,500 |
Week of August 08 2005 | $12.48 | $12.70 | $11.42 | $11.46 | 514,689,000 |
Week of August 01 2005 | $12.40 | $12.70 | $12.33 | $12.42 | 174,972,000 |
Week of July 25 2005 | $12.48 | $12.49 | $12.11 | $12.33 | 220,609,400 |
Week of July 18 2005 | $12.76 | $13.02 | $12.39 | $12.43 | 242,676,200 |
Week of July 11 2005 | $12.42 | $12.91 | $12.37 | $12.80 | 229,496,500 |