| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 21 2005 | $16.18 | $16.21 | $16.00 | $16.09 | 2,382,800 |
September 20 2005 | $16.30 | $16.41 | $16.07 | $16.18 | 2,504,000 |
September 19 2005 | $16.67 | $16.67 | $16.24 | $16.31 | 1,750,700 |
September 16 2005 | $16.73 | $16.74 | $16.57 | $16.69 | 1,961,800 |
September 15 2005 | $16.73 | $16.74 | $16.51 | $16.70 | 1,476,200 |
September 14 2005 | $16.83 | $16.86 | $16.58 | $16.66 | 1,990,500 |
September 13 2005 | $16.83 | $16.96 | $16.67 | $16.79 | 1,982,300 |
September 12 2005 | $16.92 | $16.92 | $16.77 | $16.82 | 1,729,200 |
September 09 2005 | $16.87 | $16.90 | $16.75 | $16.84 | 2,014,000 |
September 08 2005 | $16.77 | $16.87 | $16.75 | $16.80 | 3,354,800 |
September 07 2005 | $16.73 | $16.76 | $16.59 | $16.75 | 2,649,000 |
September 06 2005 | $16.54 | $16.76 | $16.54 | $16.61 | 1,623,500 |
September 02 2005 | $16.55 | $16.65 | $16.35 | $16.38 | 1,568,500 |
September 01 2005 | $16.24 | $16.47 | $16.15 | $16.44 | 2,411,000 |
August 31 2005 | $16.00 | $16.26 | $15.89 | $16.23 | 2,402,500 |
August 30 2005 | $16.08 | $16.11 | $15.86 | $16.00 | 2,742,000 |
August 29 2005 | $16.06 | $16.19 | $16.01 | $16.09 | 2,066,400 |
August 26 2005 | $16.12 | $16.21 | $16.01 | $16.10 | 1,547,200 |
August 25 2005 | $16.19 | $16.19 | $16.06 | $16.15 | 2,232,800 |
August 24 2005 | $16.12 | $16.13 | $15.98 | $16.08 | 2,434,000 |
August 23 2005 | $16.24 | $16.30 | $16.11 | $16.12 | 2,908,100 |
August 22 2005 | $16.36 | $16.44 | $16.16 | $16.33 | 2,105,400 |
