| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2006 | $19.42 | $19.77 | $19.41 | $19.61 | 94,685,891 |
January 30 2006 | $19.37 | $19.63 | $19.35 | $19.51 | 103,998,797 |
January 27 2006 | $18.97 | $19.47 | $18.94 | $19.36 | 134,517,906 |
January 26 2006 | $18.48 | $18.61 | $18.33 | $18.46 | 69,362,820 |
January 25 2006 | $18.40 | $18.51 | $18.27 | $18.39 | 59,070,512 |
January 24 2006 | $18.34 | $18.43 | $18.27 | $18.31 | 63,034,199 |
January 23 2006 | $18.40 | $18.48 | $18.32 | $18.36 | 47,925,613 |
January 20 2006 | $18.81 | $18.82 | $18.29 | $18.40 | 79,180,875 |
January 19 2006 | $18.70 | $18.98 | $18.70 | $18.82 | 60,365,941 |
January 18 2006 | $18.63 | $18.79 | $18.60 | $18.69 | 52,495,594 |
January 17 2006 | $18.74 | $18.94 | $18.74 | $18.80 | 58,528,039 |
January 13 2006 | $18.82 | $18.98 | $18.82 | $18.94 | 41,418,000 |
January 12 2006 | $18.97 | $18.99 | $18.79 | $18.91 | 45,984,391 |
January 11 2006 | $18.80 | $19.08 | $18.74 | $19.01 | 70,120,742 |
January 10 2006 | $18.55 | $18.82 | $18.52 | $18.81 | 64,920,953 |
January 09 2006 | $18.77 | $18.86 | $18.64 | $18.71 | 55,611,051 |
January 06 2006 | $18.73 | $18.81 | $18.45 | $18.75 | 100,945,305 |
January 05 2006 | $18.78 | $18.90 | $18.75 | $18.80 | 48,135,453 |
January 04 2006 | $18.65 | $18.86 | $18.65 | $18.79 | 57,967,199 |
January 03 2006 | $18.29 | $18.81 | $18.18 | $18.70 | 79,970,555 |
