| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $24.46 | $24.63 | $23.41 | $23.91 | 17,305,658 |
Week of December 19 2005 | $25.57 | $25.78 | $23.49 | $24.27 | 53,362,086 |
Week of December 12 2005 | $25.64 | $25.99 | $24.83 | $25.41 | 29,926,864 |
Week of December 05 2005 | $25.09 | $25.58 | $24.29 | $25.53 | 39,383,106 |
Week of November 28 2005 | $24.12 | $25.33 | $23.10 | $25.07 | 50,643,944 |
Week of November 21 2005 | $24.24 | $24.34 | $23.62 | $23.99 | 22,019,306 |
Week of November 14 2005 | $21.27 | $25.07 | $20.83 | $24.31 | 68,371,614 |
Week of November 07 2005 | $20.98 | $21.82 | $20.60 | $21.21 | 26,170,578 |
Week of October 31 2005 | $19.16 | $21.36 | $19.15 | $20.80 | 35,579,634 |
Week of October 24 2005 | $19.35 | $20.09 | $17.73 | $18.92 | 36,077,526 |
Week of October 17 2005 | $18.56 | $19.61 | $18.27 | $19.40 | 30,321,890 |
Week of October 10 2005 | $18.75 | $18.84 | $17.70 | $18.56 | 36,689,614 |
Week of October 03 2005 | $19.61 | $20.27 | $18.46 | $18.72 | 35,231,338 |
Week of September 26 2005 | $19.23 | $19.74 | $18.52 | $19.65 | 37,584,902 |
Week of September 19 2005 | $20.03 | $20.24 | $18.28 | $19.01 | 38,279,304 |
Week of September 12 2005 | $20.44 | $20.55 | $19.13 | $20.09 | 38,273,890 |
Week of September 05 2005 | $19.88 | $20.44 | $19.47 | $20.42 | 25,305,276 |
Week of August 29 2005 | $19.23 | $20.24 | $19.15 | $19.78 | 30,753,198 |
Week of August 22 2005 | $19.23 | $20.15 | $19.01 | $19.33 | 37,552,002 |
Week of August 15 2005 | $18.92 | $19.37 | $18.28 | $18.84 | 38,219,874 |
Week of August 08 2005 | $18.45 | $19.07 | $18.20 | $19.03 | 28,323,234 |
Week of August 01 2005 | $18.69 | $19.47 | $18.06 | $18.40 | 27,418,732 |
Week of July 25 2005 | $18.33 | $18.99 | $18.10 | $18.62 | 26,246,064 |
Week of July 18 2005 | $17.82 | $18.83 | $17.51 | $18.25 | 31,119,002 |
Week of July 11 2005 | $17.10 | $18.10 | $16.95 | $17.88 | 36,367,438 |
