| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $16.11 | $16.38 | $15.67 | $15.79 | 2,740,000 |
Week of December 19 2005 | $16.67 | $16.68 | $15.50 | $16.32 | 6,704,400 |
Week of December 12 2005 | $16.73 | $17.19 | $16.65 | $16.75 | 2,800,400 |
Week of December 05 2005 | $16.88 | $17.29 | $16.22 | $16.57 | 3,685,400 |
Week of November 28 2005 | $17.37 | $17.51 | $16.49 | $16.87 | 4,461,000 |
Week of November 21 2005 | $17.60 | $17.64 | $16.91 | $17.31 | 2,600,000 |
Week of November 14 2005 | $16.86 | $17.64 | $16.53 | $17.59 | 5,688,200 |
Week of November 07 2005 | $15.99 | $17.10 | $15.77 | $16.84 | 4,933,400 |
Week of October 31 2005 | $15.46 | $16.53 | $15.25 | $15.97 | 8,111,600 |
Week of October 24 2005 | $15.59 | $16.61 | $15.35 | $15.66 | 4,829,000 |
Week of October 17 2005 | $15.46 | $15.89 | $15.28 | $15.66 | 5,102,400 |
Week of October 10 2005 | $15.77 | $15.91 | $14.73 | $15.52 | 5,287,800 |
Week of October 03 2005 | $16.28 | $16.77 | $15.64 | $15.97 | 9,122,000 |
Week of September 26 2005 | $15.35 | $16.76 | $15.30 | $16.41 | 6,475,600 |
Week of September 19 2005 | $14.93 | $15.46 | $14.93 | $15.38 | 3,933,600 |
Week of September 12 2005 | $15.23 | $15.34 | $15.05 | $15.34 | 3,237,200 |
Week of September 05 2005 | $14.76 | $15.29 | $14.74 | $15.28 | 3,206,800 |
Week of August 29 2005 | $14.70 | $14.97 | $14.57 | $14.80 | 5,059,600 |
Week of August 22 2005 | $13.91 | $15.59 | $13.91 | $14.94 | 13,584,000 |
Week of August 15 2005 | $13.55 | $14.15 | $13.42 | $13.97 | 3,129,200 |
Week of August 08 2005 | $12.99 | $13.77 | $12.99 | $13.62 | 4,475,200 |
Week of August 01 2005 | $13.73 | $13.91 | $13.12 | $13.31 | 3,951,600 |
Week of July 25 2005 | $13.43 | $13.90 | $13.27 | $13.81 | 2,730,800 |
Week of July 18 2005 | $13.55 | $13.74 | $13.38 | $13.60 | 2,505,600 |
Week of July 11 2005 | $13.89 | $14.01 | $13.27 | $13.60 | 3,805,600 |