| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 21 2005 | $16.12 | $16.15 | $15.95 | $16.04 | 2,382,800 |
September 20 2005 | $16.24 | $16.35 | $16.01 | $16.13 | 2,504,000 |
September 19 2005 | $16.62 | $16.62 | $16.19 | $16.26 | 1,750,700 |
September 16 2005 | $16.67 | $16.69 | $16.51 | $16.63 | 1,961,800 |
September 15 2005 | $16.67 | $16.68 | $16.45 | $16.64 | 1,476,200 |
September 14 2005 | $16.78 | $16.80 | $16.52 | $16.60 | 1,990,500 |
September 13 2005 | $16.77 | $16.90 | $16.61 | $16.73 | 1,982,300 |
September 12 2005 | $16.86 | $16.86 | $16.72 | $16.76 | 1,729,200 |
September 09 2005 | $16.82 | $16.85 | $16.69 | $16.78 | 2,014,000 |
September 08 2005 | $16.72 | $16.81 | $16.69 | $16.75 | 3,354,800 |
September 07 2005 | $16.67 | $16.70 | $16.53 | $16.69 | 2,649,000 |
September 06 2005 | $16.49 | $16.70 | $16.49 | $16.56 | 1,623,500 |
September 02 2005 | $16.49 | $16.59 | $16.30 | $16.33 | 1,568,500 |
September 01 2005 | $16.18 | $16.41 | $16.09 | $16.38 | 2,411,000 |
August 31 2005 | $15.95 | $16.20 | $15.83 | $16.17 | 2,402,500 |
August 30 2005 | $16.03 | $16.05 | $15.80 | $15.94 | 2,742,000 |
August 29 2005 | $16.01 | $16.14 | $15.96 | $16.03 | 2,066,400 |
August 26 2005 | $16.07 | $16.15 | $15.95 | $16.04 | 1,547,200 |
August 25 2005 | $16.13 | $16.13 | $16.01 | $16.10 | 2,232,800 |
August 24 2005 | $16.07 | $16.07 | $15.92 | $16.02 | 2,434,000 |
August 23 2005 | $16.18 | $16.24 | $16.05 | $16.07 | 2,908,100 |
August 22 2005 | $16.30 | $16.38 | $16.11 | $16.28 | 2,105,400 |
