| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $21.20 | $22.50 | $21.20 | $22.40 | 3,483 |
December 29 2005 | $21.00 | $21.50 | $20.90 | $21.50 | 3,877 |
December 28 2005 | $19.90 | $21.50 | $19.30 | $20.70 | 5,429 |
December 27 2005 | $20.50 | $21.80 | $20.50 | $21.20 | 1,127 |
December 23 2005 | $19.10 | $22.00 | $18.90 | $20.50 | 19,146 |
December 22 2005 | $19.00 | $19.10 | $18.80 | $19.10 | 2,066 |
December 21 2005 | $19.10 | $19.10 | $18.40 | $19.00 | 3,944 |
December 20 2005 | $19.60 | $19.60 | $19.00 | $19.00 | 1,447 |
December 19 2005 | $19.90 | $20.20 | $19.40 | $19.90 | 8,538 |
December 16 2005 | $18.40 | $20.50 | $18.40 | $20.00 | 16,891 |
December 15 2005 | $18.80 | $18.80 | $18.40 | $18.70 | 1,735 |
December 14 2005 | $18.80 | $19.00 | $18.10 | $18.80 | 10,544 |
December 13 2005 | $20.70 | $20.80 | $19.00 | $19.00 | 18,884 |
December 12 2005 | $21.20 | $21.30 | $20.60 | $20.70 | 7,358 |
December 09 2005 | $21.00 | $21.20 | $20.60 | $21.20 | 20,175 |
December 08 2005 | $23.50 | $23.50 | $20.00 | $21.10 | 26,795 |
December 07 2005 | $22.80 | $24.70 | $22.50 | $23.10 | 14,722 |
December 06 2005 | $20.10 | $22.80 | $20.10 | $22.50 | 43,403 |
December 05 2005 | $19.40 | $20.30 | $18.65 | $20.10 | 67,208 |
December 02 2005 | $18.10 | $19.50 | $17.60 | $19.30 | 42,090 |
December 01 2005 | $18.00 | $18.50 | $18.00 | $18.10 | 13,050 |
November 30 2005 | $18.00 | $18.40 | $17.30 | $18.20 | 20,118 |
November 29 2005 | $19.90 | $20.20 | $17.50 | $18.10 | 29,455 |
November 28 2005 | $18.10 | $19.90 | $18.10 | $19.80 | 60,858 |
November 25 2005 | $15.70 | $18.00 | $15.60 | $18.00 | 38,889 |
