| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $17.47 | $17.52 | $17.25 | $17.28 | 1,928,600 |
December 29 2005 | $17.60 | $17.80 | $17.36 | $17.71 | 2,422,200 |
December 28 2005 | $17.48 | $17.73 | $17.32 | $17.63 | 3,194,000 |
December 27 2005 | $17.89 | $17.89 | $17.15 | $17.18 | 3,509,800 |
December 23 2005 | $17.87 | $17.87 | $17.64 | $17.70 | 1,676,600 |
December 22 2005 | $17.50 | $17.72 | $17.31 | $17.71 | 4,092,000 |
December 21 2005 | $16.88 | $17.27 | $16.68 | $17.27 | 4,939,200 |
December 20 2005 | $17.14 | $17.34 | $16.73 | $16.87 | 4,036,600 |
December 19 2005 | $17.47 | $17.59 | $16.98 | $17.02 | 3,832,000 |
December 16 2005 | $17.32 | $17.47 | $17.25 | $17.28 | 5,130,400 |
December 15 2005 | $17.15 | $17.34 | $17.09 | $17.17 | 5,253,400 |
December 14 2005 | $17.58 | $17.66 | $17.04 | $17.07 | 5,223,200 |
December 13 2005 | $17.42 | $17.74 | $17.28 | $17.67 | 5,592,400 |
December 12 2005 | $17.70 | $17.93 | $17.27 | $17.38 | 5,299,400 |
December 09 2005 | $17.82 | $17.85 | $17.43 | $17.52 | 4,722,200 |
December 08 2005 | $17.57 | $17.69 | $17.49 | $17.62 | 5,187,600 |
December 07 2005 | $17.63 | $17.77 | $17.29 | $17.43 | 4,653,000 |
December 06 2005 | $17.12 | $17.56 | $17.02 | $17.50 | 5,620,000 |
December 05 2005 | $17.30 | $17.41 | $17.12 | $17.33 | 3,854,600 |
December 02 2005 | $17.27 | $17.27 | $16.92 | $17.09 | 4,315,000 |
December 01 2005 | $16.83 | $17.31 | $16.75 | $17.29 | 6,128,200 |
November 30 2005 | $16.50 | $16.66 | $16.44 | $16.58 | 5,193,000 |
November 29 2005 | $16.06 | $16.69 | $15.98 | $16.57 | 7,150,200 |
November 28 2005 | $17.09 | $17.12 | $16.68 | $16.69 | 3,781,600 |
November 25 2005 | $16.61 | $16.95 | $16.61 | $16.94 | 1,575,800 |
