| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $22.50 | $22.75 | $22.00 | $22.00 | 26,613,555 |
Week of December 19 2005 | $21.06 | $23.14 | $20.38 | $22.44 | 130,287,552 |
Week of December 12 2005 | $21.67 | $22.28 | $20.53 | $20.89 | 73,695,733 |
Week of December 05 2005 | $21.50 | $21.82 | $19.72 | $21.38 | 126,101,184 |
Week of November 28 2005 | $22.23 | $22.26 | $19.93 | $21.50 | 115,089,361 |
Week of November 21 2005 | $22.00 | $23.15 | $20.70 | $22.15 | 106,903,007 |
Week of November 14 2005 | $22.24 | $22.74 | $21.35 | $22.05 | 62,276,222 |
Week of November 07 2005 | $21.10 | $22.68 | $19.99 | $22.26 | 117,705,650 |
Week of October 31 2005 | $20.60 | $21.29 | $20.02 | $20.97 | 86,699,872 |
Week of October 24 2005 | $20.64 | $20.86 | $17.00 | $20.80 | 160,202,083 |
Week of October 17 2005 | $21.44 | $21.98 | $19.49 | $20.78 | 86,818,796 |
Week of October 10 2005 | $21.53 | $22.14 | $20.92 | $21.34 | 89,167,906 |
Week of October 03 2005 | $22.97 | $23.09 | $20.00 | $21.52 | 173,782,875 |
Week of September 26 2005 | $26.06 | $26.53 | $22.62 | $22.77 | 212,527,035 |
Week of September 19 2005 | $26.28 | $26.30 | $24.97 | $26.22 | 62,849,031 |
Week of September 12 2005 | $27.06 | $27.50 | $26.02 | $26.29 | 74,035,115 |
Week of September 05 2005 | $26.79 | $26.87 | $25.93 | $26.86 | 45,374,595 |
Week of August 29 2005 | $25.42 | $27.06 | $25.31 | $26.57 | 74,836,255 |
Week of August 22 2005 | $24.34 | $26.33 | $24.25 | $25.73 | 129,423,869 |
Week of August 15 2005 | $23.07 | $24.43 | $22.93 | $24.43 | 60,085,292 |
Week of August 08 2005 | $23.10 | $23.45 | $22.37 | $23.00 | 58,465,400 |
Week of August 01 2005 | $23.72 | $24.52 | $22.73 | $22.99 | 99,013,105 |
Week of July 25 2005 | $23.70 | $23.95 | $22.42 | $23.55 | 98,745,915 |
Week of July 18 2005 | $24.07 | $24.46 | $23.22 | $23.79 | 67,611,933 |
Week of July 11 2005 | $24.00 | $24.27 | $23.24 | $24.09 | 91,235,355 |
