| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $16.90 | $17.41 | $16.80 | $17.35 | 119,877 |
December 29 2005 | $17.19 | $17.19 | $16.83 | $17.04 | 53,770 |
December 28 2005 | $17.16 | $17.20 | $16.92 | $17.11 | 61,685 |
December 27 2005 | $17.41 | $17.55 | $16.99 | $17.22 | 59,657 |
December 23 2005 | $17.41 | $17.41 | $16.92 | $17.28 | 120,935 |
December 22 2005 | $17.08 | $17.43 | $16.91 | $17.41 | 48,017 |
December 21 2005 | $16.89 | $17.17 | $16.80 | $17.10 | 116,536 |
December 20 2005 | $16.89 | $17.15 | $16.65 | $16.90 | 257,110 |
December 19 2005 | $17.79 | $17.79 | $16.90 | $16.90 | 444,323 |
December 16 2005 | $18.02 | $18.13 | $17.73 | $17.84 | 285,153 |
December 15 2005 | $18.26 | $18.44 | $17.84 | $18.05 | 150,315 |
December 14 2005 | $17.50 | $19.07 | $17.30 | $18.35 | 504,593 |
December 13 2005 | $17.26 | $17.46 | $16.88 | $17.46 | 504,226 |
December 12 2005 | $17.42 | $17.42 | $16.85 | $17.38 | 151,250 |
December 09 2005 | $17.32 | $17.35 | $16.83 | $17.24 | 45,856 |
December 08 2005 | $16.88 | $17.23 | $16.75 | $17.20 | 228,190 |
December 07 2005 | $17.41 | $17.41 | $16.86 | $16.95 | 95,057 |
December 06 2005 | $17.31 | $17.52 | $17.07 | $17.47 | 164,886 |
December 05 2005 | $16.62 | $17.27 | $16.49 | $17.18 | 105,989 |
December 02 2005 | $17.08 | $17.08 | $16.51 | $16.72 | 56,257 |
December 01 2005 | $16.38 | $17.25 | $16.38 | $17.00 | 179,164 |
November 30 2005 | $16.97 | $17.00 | $16.35 | $16.38 | 150,995 |
November 29 2005 | $16.90 | $17.04 | $16.79 | $16.93 | 233,453 |
November 28 2005 | $16.75 | $16.88 | $16.73 | $16.84 | 180,879 |
November 25 2005 | $16.75 | $16.88 | $16.71 | $16.86 | 136,912 |
