| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $20.02 | $20.13 | $19.71 | $19.79 | 4,219,600 |
December 29 2005 | $19.99 | $20.13 | $19.96 | $20.04 | 2,530,600 |
December 28 2005 | $20.02 | $20.19 | $19.97 | $20.07 | 2,346,200 |
December 27 2005 | $20.29 | $20.38 | $19.96 | $20.02 | 3,039,900 |
December 23 2005 | $20.37 | $20.37 | $20.15 | $20.28 | 1,930,300 |
December 22 2005 | $20.25 | $20.36 | $20.02 | $20.30 | 3,326,600 |
December 21 2005 | $20.07 | $20.40 | $20.07 | $20.22 | 4,031,000 |
December 20 2005 | $19.96 | $20.16 | $19.84 | $20.05 | 4,172,500 |
December 19 2005 | $20.34 | $20.50 | $20.00 | $20.02 | 3,801,800 |
December 16 2005 | $20.54 | $20.61 | $20.36 | $20.40 | 7,956,600 |
December 15 2005 | $20.84 | $20.95 | $20.46 | $20.53 | 5,619,900 |
December 14 2005 | $20.64 | $20.93 | $20.61 | $20.84 | 4,990,100 |
December 13 2005 | $20.16 | $20.86 | $20.16 | $20.70 | 5,928,000 |
December 12 2005 | $20.45 | $20.45 | $20.16 | $20.23 | 3,962,900 |
December 09 2005 | $20.60 | $20.67 | $20.02 | $20.45 | 4,617,000 |
December 08 2005 | $20.61 | $20.76 | $20.37 | $20.44 | 5,474,500 |
December 07 2005 | $20.54 | $20.70 | $20.43 | $20.70 | 6,290,700 |
December 06 2005 | $20.44 | $20.70 | $20.41 | $20.64 | 8,155,500 |
December 05 2005 | $20.39 | $20.49 | $20.19 | $20.29 | 7,156,700 |
December 02 2005 | $20.57 | $20.69 | $20.40 | $20.49 | 8,186,900 |
December 01 2005 | $20.09 | $20.77 | $19.99 | $20.74 | 13,818,200 |
November 30 2005 | $20.04 | $20.40 | $19.86 | $19.87 | 8,158,600 |
November 29 2005 | $20.10 | $20.30 | $19.89 | $19.92 | 6,594,800 |
November 28 2005 | $19.74 | $20.02 | $19.68 | $19.93 | 6,393,500 |
November 25 2005 | $19.82 | $19.83 | $19.64 | $19.64 | 2,311,200 |
