| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $22.21 | $22.50 | $22.21 | $22.40 | 1,869,500 |
December 29 2005 | $22.41 | $22.57 | $22.32 | $22.39 | 1,995,200 |
December 28 2005 | $22.28 | $22.49 | $22.26 | $22.35 | 2,397,400 |
December 27 2005 | $22.58 | $22.58 | $22.06 | $22.08 | 2,979,200 |
December 23 2005 | $22.50 | $22.71 | $22.40 | $22.60 | 1,230,900 |
December 22 2005 | $22.70 | $22.75 | $22.55 | $22.59 | 1,999,200 |
December 21 2005 | $22.89 | $22.90 | $22.67 | $22.70 | 4,372,800 |
December 20 2005 | $22.87 | $22.92 | $22.64 | $22.67 | 3,729,200 |
December 19 2005 | $22.92 | $23.00 | $22.74 | $22.76 | 2,587,900 |
December 16 2005 | $23.20 | $23.25 | $22.82 | $22.92 | 3,014,600 |
December 15 2005 | $23.23 | $23.25 | $22.93 | $23.10 | 3,390,500 |
December 14 2005 | $23.39 | $23.49 | $23.30 | $23.45 | 2,812,400 |
December 13 2005 | $23.58 | $23.60 | $23.29 | $23.32 | 4,135,000 |
December 12 2005 | $23.47 | $23.55 | $23.33 | $23.48 | 2,756,800 |
December 09 2005 | $23.51 | $23.58 | $23.30 | $23.41 | 3,400,300 |
December 08 2005 | $23.65 | $23.89 | $23.56 | $23.86 | 3,014,000 |
December 07 2005 | $23.83 | $23.85 | $23.37 | $23.48 | 3,942,300 |
December 06 2005 | $23.77 | $24.15 | $23.73 | $23.98 | 2,232,000 |
December 05 2005 | $23.92 | $24.09 | $23.87 | $23.91 | 2,730,600 |
December 02 2005 | $23.77 | $23.80 | $23.61 | $23.75 | 2,394,100 |
December 01 2005 | $23.39 | $23.74 | $23.36 | $23.64 | 3,795,700 |
November 30 2005 | $23.06 | $23.19 | $22.82 | $22.96 | 2,505,400 |
November 29 2005 | $23.19 | $23.19 | $22.99 | $23.01 | 2,719,900 |
November 28 2005 | $23.48 | $23.50 | $23.05 | $23.05 | 2,564,400 |
November 25 2005 | $23.72 | $23.76 | $23.63 | $23.65 | 640,600 |
