| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $21.66 | $22.68 | $21.57 | $22.35 | 3,522,500 |
September 29 2005 | $19.53 | $20.97 | $19.53 | $20.88 | 2,347,400 |
September 28 2005 | $19.10 | $19.50 | $18.78 | $19.48 | 750,500 |
September 27 2005 | $19.51 | $19.55 | $18.80 | $19.06 | 884,200 |
September 26 2005 | $19.00 | $19.49 | $18.92 | $19.43 | 1,574,600 |
September 23 2005 | $18.63 | $18.98 | $18.33 | $18.96 | 1,082,500 |
September 22 2005 | $19.10 | $19.15 | $18.49 | $18.56 | 811,200 |
September 21 2005 | $19.14 | $19.39 | $18.88 | $19.03 | 897,600 |
September 20 2005 | $19.23 | $19.63 | $18.98 | $19.11 | 1,359,500 |
September 19 2005 | $19.22 | $19.62 | $19.22 | $19.28 | 721,900 |
September 16 2005 | $18.87 | $19.82 | $18.87 | $19.40 | 2,471,800 |
September 15 2005 | $18.50 | $19.00 | $18.45 | $18.92 | 880,100 |
September 14 2005 | $18.79 | $19.01 | $18.24 | $18.37 | 697,100 |
September 13 2005 | $18.78 | $18.98 | $18.60 | $18.91 | 987,400 |
September 12 2005 | $18.42 | $18.96 | $18.35 | $18.71 | 890,400 |
September 09 2005 | $18.00 | $18.50 | $18.00 | $18.48 | 930,700 |
September 08 2005 | $18.20 | $18.55 | $17.84 | $18.04 | 489,100 |
September 07 2005 | $18.17 | $18.32 | $17.42 | $18.21 | 760,300 |
September 06 2005 | $17.94 | $18.47 | $17.93 | $18.03 | 958,200 |
September 02 2005 | $18.25 | $18.49 | $17.86 | $17.90 | 706,900 |
September 01 2005 | $18.45 | $18.55 | $18.02 | $18.33 | 907,100 |