| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 21 2005 | $16.00 | $16.03 | $15.83 | $15.92 | 2,382,800 |
September 20 2005 | $16.12 | $16.23 | $15.89 | $16.00 | 2,504,000 |
September 19 2005 | $16.49 | $16.49 | $16.06 | $16.13 | 1,750,700 |
September 16 2005 | $16.54 | $16.56 | $16.38 | $16.50 | 1,961,800 |
September 15 2005 | $16.55 | $16.55 | $16.33 | $16.51 | 1,476,200 |
September 14 2005 | $16.65 | $16.68 | $16.40 | $16.48 | 1,990,500 |
September 13 2005 | $16.64 | $16.78 | $16.48 | $16.60 | 1,982,300 |
September 12 2005 | $16.73 | $16.73 | $16.59 | $16.63 | 1,729,200 |
September 09 2005 | $16.69 | $16.72 | $16.57 | $16.65 | 2,014,000 |
September 08 2005 | $16.59 | $16.68 | $16.57 | $16.62 | 3,354,800 |
September 07 2005 | $16.55 | $16.58 | $16.41 | $16.57 | 2,649,000 |
September 06 2005 | $16.36 | $16.58 | $16.36 | $16.43 | 1,623,500 |
September 02 2005 | $16.37 | $16.47 | $16.17 | $16.20 | 1,568,500 |
September 01 2005 | $16.06 | $16.29 | $15.97 | $16.26 | 2,411,000 |
August 31 2005 | $15.83 | $16.08 | $15.71 | $16.05 | 2,402,500 |
August 30 2005 | $15.90 | $15.93 | $15.68 | $15.82 | 2,742,000 |
August 29 2005 | $15.89 | $16.02 | $15.84 | $15.91 | 2,066,400 |
August 26 2005 | $15.95 | $16.03 | $15.83 | $15.92 | 1,547,200 |
August 25 2005 | $16.01 | $16.01 | $15.89 | $15.97 | 2,232,800 |
August 24 2005 | $15.95 | $15.95 | $15.80 | $15.90 | 2,434,000 |
August 23 2005 | $16.06 | $16.12 | $15.93 | $15.95 | 2,908,100 |
August 22 2005 | $16.18 | $16.26 | $15.99 | $16.15 | 2,105,400 |
