| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $19.67 | $19.78 | $19.37 | $19.45 | 4,219,600 |
December 29 2005 | $19.64 | $19.78 | $19.62 | $19.70 | 2,530,600 |
December 28 2005 | $19.67 | $19.84 | $19.63 | $19.72 | 2,212,000 |
December 27 2005 | $19.94 | $20.03 | $19.62 | $19.67 | 3,039,700 |
December 23 2005 | $20.02 | $20.02 | $19.81 | $19.93 | 1,930,300 |
December 22 2005 | $19.90 | $20.01 | $19.68 | $19.95 | 3,326,600 |
December 21 2005 | $19.73 | $20.05 | $19.73 | $19.87 | 4,031,000 |
December 20 2005 | $19.61 | $19.82 | $19.50 | $19.70 | 4,172,500 |
December 19 2005 | $20.00 | $20.15 | $19.66 | $19.67 | 3,801,800 |
December 16 2005 | $20.19 | $20.26 | $20.01 | $20.05 | 7,956,600 |
December 15 2005 | $20.48 | $20.59 | $20.11 | $20.18 | 5,615,400 |
December 14 2005 | $20.29 | $20.57 | $20.26 | $20.48 | 4,990,100 |
December 13 2005 | $19.82 | $20.50 | $19.82 | $20.35 | 5,928,000 |
December 12 2005 | $20.10 | $20.10 | $19.81 | $19.89 | 3,962,900 |
December 09 2005 | $20.25 | $20.32 | $19.67 | $20.10 | 4,617,000 |
December 08 2005 | $20.26 | $20.40 | $20.02 | $20.09 | 5,474,600 |
December 07 2005 | $20.19 | $20.35 | $20.08 | $20.34 | 6,290,600 |
December 06 2005 | $20.09 | $20.34 | $20.06 | $20.28 | 8,155,500 |
December 05 2005 | $20.04 | $20.14 | $19.85 | $19.94 | 6,958,700 |
December 02 2005 | $20.22 | $20.34 | $20.05 | $20.14 | 8,186,900 |
December 01 2005 | $19.75 | $20.41 | $19.65 | $20.38 | 13,905,500 |
November 30 2005 | $19.70 | $20.05 | $19.52 | $19.53 | 8,158,600 |
November 29 2005 | $19.75 | $19.95 | $19.55 | $19.57 | 6,594,800 |
November 28 2005 | $19.40 | $19.67 | $19.34 | $19.59 | 6,393,500 |
November 25 2005 | $19.48 | $19.49 | $19.30 | $19.30 | 2,311,200 |
