| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $18.05 | $18.05 | $17.75 | $17.76 | 57,450 |
December 29 2005 | $18.00 | $18.30 | $17.88 | $18.05 | 66,600 |
December 28 2005 | $17.97 | $18.25 | $17.86 | $18.06 | 97,800 |
December 27 2005 | $17.87 | $18.10 | $17.87 | $17.99 | 93,450 |
December 23 2005 | $17.87 | $18.00 | $17.65 | $17.83 | 96,600 |
December 22 2005 | $18.33 | $18.33 | $17.82 | $17.93 | 202,350 |
December 21 2005 | $17.82 | $18.62 | $17.82 | $18.33 | 160,350 |
December 20 2005 | $18.00 | $18.07 | $17.73 | $17.82 | 84,000 |
December 19 2005 | $18.33 | $18.33 | $17.86 | $17.95 | 83,700 |
December 16 2005 | $18.17 | $18.55 | $18.14 | $18.33 | 127,200 |
December 15 2005 | $18.76 | $18.76 | $18.03 | $18.13 | 86,400 |
December 14 2005 | $18.60 | $18.82 | $18.60 | $18.76 | 177,450 |
December 13 2005 | $18.66 | $18.66 | $18.34 | $18.59 | 183,900 |
December 12 2005 | $18.75 | $18.75 | $18.11 | $18.61 | 108,600 |
December 09 2005 | $18.27 | $18.79 | $18.17 | $18.71 | 136,200 |
December 08 2005 | $18.34 | $18.49 | $17.85 | $18.20 | 256,950 |
December 07 2005 | $18.44 | $18.50 | $18.10 | $18.33 | 103,500 |
December 06 2005 | $18.61 | $18.87 | $18.39 | $18.51 | 179,250 |
December 05 2005 | $18.49 | $18.53 | $18.29 | $18.52 | 96,900 |
December 02 2005 | $18.63 | $18.64 | $18.39 | $18.45 | 95,400 |
December 01 2005 | $17.80 | $18.66 | $17.75 | $18.61 | 341,100 |
November 30 2005 | $17.89 | $18.00 | $17.69 | $17.80 | 120,300 |
November 29 2005 | $18.37 | $18.54 | $17.85 | $17.96 | 170,100 |
November 28 2005 | $18.29 | $18.50 | $18.21 | $18.27 | 219,300 |
November 25 2005 | $18.53 | $18.54 | $18.13 | $18.29 | 26,100 |
