| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $18.22 | $18.33 | $18.18 | $18.22 | 49,045,191 |
December 29 2005 | $18.37 | $18.46 | $18.29 | $18.30 | 34,491,594 |
December 28 2005 | $18.47 | $18.57 | $18.36 | $18.38 | 35,444,293 |
December 27 2005 | $18.60 | $18.70 | $18.43 | $18.43 | 37,610,711 |
December 23 2005 | $18.47 | $18.58 | $18.42 | $18.56 | 30,688,010 |
December 22 2005 | $18.60 | $18.66 | $18.40 | $18.52 | 91,276,961 |
December 21 2005 | $18.70 | $18.75 | $18.61 | $18.62 | 73,129,430 |
December 20 2005 | $18.64 | $18.73 | $18.58 | $18.71 | 62,960,512 |
December 19 2005 | $18.60 | $18.72 | $18.57 | $18.69 | 68,686,961 |
December 16 2005 | $18.73 | $18.86 | $18.68 | $18.74 | 88,009,367 |
December 15 2005 | $18.87 | $18.89 | $18.68 | $18.75 | 79,012,305 |
December 14 2005 | $18.80 | $18.98 | $18.70 | $18.87 | 65,076,160 |
December 13 2005 | $18.99 | $19.11 | $18.81 | $18.90 | 104,202,305 |
December 12 2005 | $19.29 | $19.33 | $19.04 | $19.12 | 63,757,273 |
December 09 2005 | $19.30 | $19.39 | $19.25 | $19.30 | 48,466,773 |
December 08 2005 | $19.30 | $19.37 | $19.23 | $19.29 | 63,213,219 |
December 07 2005 | $19.26 | $19.33 | $19.19 | $19.33 | 55,552,020 |
December 06 2005 | $19.44 | $19.45 | $19.28 | $19.29 | 65,800,539 |
December 05 2005 | $19.45 | $19.52 | $19.30 | $19.40 | 47,941,199 |
December 02 2005 | $19.37 | $19.58 | $19.36 | $19.51 | 42,317,078 |
December 01 2005 | $19.33 | $19.58 | $19.32 | $19.43 | 61,006,070 |
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 |
