| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $25.51 | $26.69 | $25.31 | $26.02 | 3,627,040 |
October 28 2005 | $25.50 | $25.75 | $25.02 | $25.47 | 2,593,282 |
October 27 2005 | $25.32 | $26.00 | $25.00 | $25.91 | 3,099,336 |
October 26 2005 | $23.89 | $25.82 | $23.80 | $25.57 | 15,533,618 |
October 25 2005 | $21.59 | $22.00 | $20.52 | $20.70 | 5,947,656 |
October 24 2005 | $20.57 | $21.68 | $20.33 | $21.58 | 2,493,188 |
October 21 2005 | $20.59 | $20.93 | $20.09 | $20.38 | 1,710,758 |
October 20 2005 | $20.65 | $21.17 | $20.54 | $20.59 | 1,142,890 |
October 19 2005 | $20.14 | $20.75 | $19.89 | $20.68 | 1,120,792 |
October 18 2005 | $20.85 | $21.08 | $20.20 | $20.27 | 1,292,602 |
October 17 2005 | $21.00 | $21.03 | $20.63 | $20.98 | 987,916 |
October 14 2005 | $20.64 | $21.13 | $20.53 | $21.08 | 1,423,030 |
October 13 2005 | $20.03 | $20.62 | $20.00 | $20.49 | 1,565,574 |
October 12 2005 | $20.48 | $20.61 | $19.93 | $20.11 | 2,297,988 |
October 11 2005 | $20.26 | $20.88 | $19.85 | $20.52 | 3,687,472 |
October 10 2005 | $20.35 | $20.50 | $19.75 | $19.98 | 1,113,018 |
October 07 2005 | $20.42 | $20.58 | $20.01 | $20.32 | 1,401,654 |
October 06 2005 | $20.55 | $20.70 | $19.89 | $20.26 | 1,684,138 |
October 05 2005 | $21.25 | $21.31 | $20.56 | $20.56 | 1,746,170 |
October 04 2005 | $22.07 | $22.15 | $21.27 | $21.31 | 1,228,738 |
October 03 2005 | $21.47 | $22.40 | $21.30 | $22.15 | 1,576,660 |