| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $19.27 | $19.35 | $19.25 | $19.28 | 55,678,094 |
November 29 2005 | $19.36 | $19.36 | $19.23 | $19.28 | 62,210,441 |
November 28 2005 | $19.35 | $19.40 | $19.18 | $19.33 | 57,502,879 |
November 25 2005 | $19.35 | $19.46 | $19.13 | $19.34 | 44,082,441 |
November 23 2005 | $19.45 | $19.57 | $19.32 | $19.45 | 70,515,312 |
November 22 2005 | $19.53 | $19.56 | $19.41 | $19.44 | 104,247,797 |
November 21 2005 | $19.55 | $19.67 | $19.16 | $19.62 | 65,408,391 |
November 18 2005 | $19.59 | $19.68 | $19.44 | $19.55 | 75,419,852 |
November 17 2005 | $19.39 | $19.51 | $19.34 | $19.48 | 91,341,883 |
November 16 2005 | $19.14 | $19.42 | $19.12 | $19.32 | 85,689,594 |
November 15 2005 | $19.05 | $19.19 | $18.98 | $19.16 | 65,064,578 |
November 14 2005 | $19.00 | $19.06 | $18.89 | $19.00 | 65,634,656 |
November 11 2005 | $18.87 | $19.02 | $18.84 | $18.95 | 51,942,211 |
November 10 2005 | $18.71 | $18.86 | $18.50 | $18.82 | 73,313,703 |
November 09 2005 | $18.73 | $18.86 | $18.71 | $18.73 | 59,369,840 |
November 08 2005 | $18.71 | $18.88 | $18.59 | $18.79 | 60,070,820 |
November 07 2005 | $18.55 | $18.81 | $18.55 | $18.76 | 77,019,031 |
November 04 2005 | $18.42 | $18.55 | $18.37 | $18.52 | 57,464,059 |
November 03 2005 | $18.46 | $18.50 | $18.23 | $18.36 | 73,421,547 |
November 02 2005 | $18.01 | $18.41 | $18.01 | $18.38 | 75,390,273 |
November 01 2005 | $17.80 | $18.13 | $17.79 | $18.03 | 71,391,477 |
