| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $17.02 | $17.11 | $16.98 | $16.99 | 1,948,400 |
December 29 2005 | $17.17 | $17.20 | $17.06 | $17.13 | 2,426,400 |
December 28 2005 | $17.00 | $17.17 | $16.97 | $17.11 | 2,769,200 |
December 27 2005 | $17.18 | $17.20 | $17.03 | $17.04 | 1,972,200 |
December 23 2005 | $17.22 | $17.24 | $17.10 | $17.19 | 1,376,400 |
December 22 2005 | $17.08 | $17.19 | $17.04 | $17.16 | 2,995,400 |
December 21 2005 | $17.16 | $17.27 | $17.05 | $17.11 | 3,229,200 |
December 20 2005 | $17.33 | $17.36 | $17.14 | $17.14 | 3,687,800 |
December 19 2005 | $17.32 | $17.36 | $17.15 | $17.31 | 3,143,200 |
December 16 2005 | $17.51 | $17.70 | $17.30 | $17.33 | 5,266,800 |
December 15 2005 | $17.41 | $17.48 | $17.19 | $17.47 | 3,204,200 |
December 14 2005 | $17.34 | $17.53 | $17.28 | $17.42 | 4,190,600 |
December 13 2005 | $16.96 | $17.24 | $16.95 | $17.24 | 3,796,200 |
December 12 2005 | $17.02 | $17.03 | $16.88 | $16.99 | 3,476,400 |
December 09 2005 | $17.10 | $17.16 | $16.99 | $17.05 | 2,100,600 |
December 08 2005 | $17.05 | $17.19 | $16.97 | $17.12 | 3,427,600 |
December 07 2005 | $17.18 | $17.19 | $16.92 | $17.01 | 3,795,000 |
December 06 2005 | $17.16 | $17.22 | $17.10 | $17.20 | 3,633,800 |
December 05 2005 | $17.03 | $17.13 | $17.00 | $17.11 | 3,710,600 |
December 02 2005 | $17.00 | $17.06 | $16.94 | $17.02 | 3,287,600 |
December 01 2005 | $16.94 | $17.14 | $16.94 | $17.09 | 4,745,600 |
November 30 2005 | $16.86 | $17.03 | $16.86 | $16.89 | 4,390,600 |
November 29 2005 | $16.82 | $16.89 | $16.75 | $16.81 | 3,429,800 |
November 28 2005 | $16.76 | $16.91 | $16.69 | $16.82 | 4,280,000 |
November 25 2005 | $16.78 | $16.85 | $16.74 | $16.74 | 1,077,200 |