| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $19.36 | $19.41 | $19.05 | $19.07 | 21,515,863 |
Week of December 19 2005 | $19.35 | $19.77 | $19.05 | $19.31 | 34,108,971 |
Week of December 12 2005 | $20.12 | $20.25 | $19.52 | $19.65 | 44,574,759 |
Week of December 05 2005 | $19.54 | $20.30 | $19.53 | $20.04 | 42,360,466 |
Week of November 28 2005 | $19.83 | $19.87 | $19.52 | $19.59 | 37,074,100 |
Week of November 21 2005 | $19.72 | $19.83 | $19.47 | $19.72 | 28,511,606 |
Week of November 14 2005 | $20.31 | $20.62 | $19.70 | $19.84 | 60,922,553 |
Week of November 07 2005 | $19.68 | $20.47 | $19.58 | $20.36 | 40,077,243 |
Week of October 31 2005 | $18.89 | $19.72 | $18.88 | $19.53 | 46,318,095 |
Week of October 24 2005 | $18.09 | $18.89 | $18.08 | $18.75 | 39,225,951 |
Week of October 17 2005 | $18.29 | $18.54 | $18.02 | $18.09 | 41,903,395 |
Week of October 10 2005 | $18.92 | $18.99 | $18.17 | $18.41 | 42,944,246 |
Week of October 03 2005 | $19.00 | $19.68 | $18.83 | $18.97 | 46,459,604 |
Week of September 26 2005 | $18.42 | $19.17 | $18.18 | $19.00 | 44,491,332 |
Week of September 19 2005 | $18.89 | $19.03 | $18.03 | $18.28 | 51,787,430 |
Week of September 12 2005 | $19.74 | $19.81 | $18.77 | $18.98 | 51,597,060 |
Week of September 05 2005 | $19.52 | $19.95 | $19.52 | $19.71 | 32,138,267 |
Week of August 29 2005 | $19.78 | $20.04 | $19.33 | $19.49 | 43,209,022 |
Week of August 22 2005 | $20.40 | $20.44 | $19.80 | $19.94 | 38,647,542 |
Week of August 15 2005 | $20.35 | $20.84 | $20.25 | $20.44 | 35,522,250 |
Week of August 08 2005 | $20.03 | $20.67 | $19.89 | $20.28 | 42,517,080 |
Week of August 01 2005 | $20.18 | $20.59 | $19.92 | $20.06 | 26,033,653 |
Week of July 25 2005 | $20.33 | $20.62 | $20.14 | $20.18 | 23,639,027 |
Week of July 18 2005 | $20.73 | $20.82 | $20.07 | $20.33 | 32,148,505 |
Week of July 11 2005 | $19.96 | $20.86 | $19.70 | $20.77 | 47,084,339 |