| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $16.45 | $16.58 | $16.25 | $16.25 | 8,604,084 |
December 29 2005 | $16.65 | $16.78 | $16.41 | $16.44 | 6,833,992 |
December 28 2005 | $16.58 | $16.76 | $16.51 | $16.68 | 8,004,197 |
December 27 2005 | $16.78 | $16.90 | $16.34 | $16.44 | 8,119,843 |
December 23 2005 | $16.69 | $16.82 | $16.65 | $16.77 | 5,640,159 |
December 22 2005 | $16.74 | $16.76 | $16.53 | $16.64 | 7,013,131 |
December 21 2005 | $16.70 | $16.88 | $16.52 | $16.65 | 9,593,884 |
December 20 2005 | $16.82 | $16.88 | $16.37 | $16.59 | 13,216,040 |
December 19 2005 | $17.40 | $17.47 | $16.74 | $16.77 | 12,194,080 |
December 16 2005 | $17.29 | $17.51 | $17.16 | $17.27 | 18,745,670 |
December 15 2005 | $17.23 | $17.39 | $17.10 | $17.30 | 12,427,350 |
December 14 2005 | $17.07 | $17.10 | $16.78 | $17.02 | 10,300,320 |
December 13 2005 | $16.64 | $17.10 | $16.62 | $17.05 | 12,545,650 |
December 12 2005 | $16.27 | $16.76 | $16.27 | $16.70 | 11,352,430 |
December 09 2005 | $16.20 | $16.43 | $16.20 | $16.32 | 9,407,678 |
December 08 2005 | $16.57 | $16.66 | $16.22 | $16.34 | 16,407,279 |
December 07 2005 | $16.81 | $16.91 | $16.39 | $16.66 | 12,674,360 |
December 06 2005 | $17.13 | $17.15 | $16.78 | $16.80 | 12,455,870 |
December 05 2005 | $17.05 | $17.25 | $16.85 | $16.99 | 13,885,190 |
December 02 2005 | $16.91 | $17.05 | $16.63 | $16.99 | 13,443,080 |
December 01 2005 | $16.91 | $17.28 | $16.75 | $16.90 | 16,801,689 |
November 30 2005 | $16.90 | $16.99 | $16.64 | $16.84 | 13,723,510 |
November 29 2005 | $17.19 | $17.27 | $16.65 | $16.73 | 15,722,940 |
November 28 2005 | $17.62 | $17.87 | $16.99 | $17.05 | 16,504,740 |
November 25 2005 | $17.59 | $17.72 | $17.44 | $17.56 | 4,560,128 |
