| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $23.30 | $23.61 | $23.12 | $23.56 | 108,900 |
December 29 2005 | $23.51 | $23.60 | $23.32 | $23.45 | 134,400 |
December 28 2005 | $22.47 | $23.55 | $22.41 | $23.54 | 202,200 |
December 27 2005 | $23.51 | $23.51 | $22.71 | $22.71 | 161,100 |
December 23 2005 | $23.82 | $23.82 | $23.32 | $23.56 | 100,200 |
December 22 2005 | $23.76 | $23.98 | $23.64 | $23.89 | 140,400 |
December 21 2005 | $23.79 | $23.92 | $23.49 | $23.66 | 139,500 |
December 20 2005 | $23.68 | $23.82 | $23.47 | $23.79 | 150,600 |
December 19 2005 | $23.44 | $23.69 | $23.35 | $23.42 | 165,000 |
December 16 2005 | $23.55 | $23.96 | $23.44 | $23.46 | 249,900 |
December 15 2005 | $23.94 | $23.94 | $23.54 | $23.54 | 175,800 |
December 14 2005 | $23.89 | $24.04 | $23.68 | $23.98 | 216,300 |
December 13 2005 | $24.28 | $24.51 | $24.09 | $24.10 | 162,000 |
December 12 2005 | $24.44 | $24.55 | $24.00 | $24.11 | 198,600 |
December 09 2005 | $24.38 | $24.45 | $23.90 | $23.97 | 174,000 |
December 08 2005 | $23.59 | $24.44 | $23.50 | $24.38 | 270,600 |
December 07 2005 | $23.67 | $23.94 | $23.52 | $23.56 | 208,800 |
December 06 2005 | $23.03 | $23.75 | $22.64 | $23.43 | 246,300 |
December 05 2005 | $23.30 | $23.44 | $23.05 | $23.06 | 268,500 |
December 02 2005 | $22.29 | $22.86 | $22.28 | $22.84 | 237,600 |
December 01 2005 | $21.98 | $22.53 | $21.90 | $22.05 | 474,600 |
November 30 2005 | $21.52 | $22.15 | $21.49 | $21.72 | 178,200 |
November 29 2005 | $22.18 | $22.36 | $21.69 | $21.69 | 164,100 |
November 28 2005 | $22.71 | $22.77 | $21.90 | $21.93 | 285,900 |
November 25 2005 | $23.15 | $23.41 | $22.74 | $22.81 | 75,600 |
