| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $19.18 | $19.59 | $18.95 | $19.41 | 529,055 |
December 29 2005 | $19.44 | $19.62 | $19.18 | $19.30 | 449,449 |
December 28 2005 | $19.09 | $19.49 | $18.71 | $19.40 | 946,984 |
December 27 2005 | $19.36 | $19.62 | $18.75 | $19.21 | 550,500 |
December 23 2005 | $19.65 | $19.75 | $19.25 | $19.41 | 498,515 |
December 22 2005 | $19.77 | $19.89 | $19.12 | $19.58 | 1,499,988 |
December 21 2005 | $19.97 | $20.05 | $19.56 | $19.70 | 1,044,565 |
December 20 2005 | $20.64 | $20.70 | $19.80 | $20.05 | 1,073,303 |
December 19 2005 | $20.78 | $21.01 | $20.09 | $20.59 | 2,320,013 |
December 16 2005 | $20.77 | $21.32 | $20.22 | $21.14 | 8,132,410 |
December 15 2005 | $20.60 | $20.72 | $20.27 | $20.60 | 834,812 |
December 14 2005 | $20.42 | $20.64 | $20.09 | $20.54 | 693,087 |
December 13 2005 | $20.37 | $20.59 | $20.03 | $20.35 | 882,169 |
December 12 2005 | $20.45 | $20.49 | $19.92 | $20.41 | 704,413 |
December 09 2005 | $19.88 | $20.34 | $19.71 | $20.17 | 980,979 |
December 08 2005 | $19.84 | $20.06 | $19.60 | $19.94 | 528,507 |
December 07 2005 | $19.61 | $20.09 | $19.61 | $19.91 | 973,247 |
December 06 2005 | $19.95 | $20.08 | $19.61 | $19.69 | 676,426 |
December 05 2005 | $20.22 | $20.22 | $19.55 | $19.75 | 1,101,350 |
December 02 2005 | $19.96 | $20.19 | $19.76 | $20.17 | 470,844 |
December 01 2005 | $20.15 | $20.31 | $19.95 | $20.12 | 1,448,926 |
November 30 2005 | $19.41 | $20.24 | $19.23 | $20.16 | 2,752,701 |
November 29 2005 | $18.73 | $19.64 | $18.71 | $19.16 | 1,951,845 |
November 28 2005 | $18.91 | $19.01 | $18.56 | $18.78 | 645,474 |
November 25 2005 | $18.58 | $18.97 | $18.58 | $18.74 | 193,311 |