| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $22.23 | $22.50 | $22.17 | $22.43 | 637,300 |
December 29 2005 | $22.25 | $22.48 | $22.22 | $22.38 | 845,400 |
December 28 2005 | $22.37 | $22.43 | $22.26 | $22.29 | 1,190,900 |
December 27 2005 | $22.48 | $22.51 | $22.25 | $22.25 | 1,167,500 |
December 23 2005 | $22.48 | $22.66 | $22.43 | $22.57 | 631,200 |
December 22 2005 | $22.60 | $22.67 | $22.50 | $22.55 | 631,200 |
December 21 2005 | $22.53 | $22.53 | $22.40 | $22.47 | 765,800 |
December 20 2005 | $22.46 | $22.50 | $22.27 | $22.30 | 1,098,200 |
December 19 2005 | $22.61 | $22.72 | $22.42 | $22.45 | 972,900 |
December 16 2005 | $22.83 | $22.91 | $22.71 | $22.72 | 1,346,300 |
December 15 2005 | $22.94 | $22.97 | $22.64 | $22.76 | 1,025,100 |
December 14 2005 | $23.30 | $23.33 | $23.12 | $23.19 | 1,913,900 |
December 13 2005 | $23.33 | $23.34 | $23.14 | $23.19 | 1,638,600 |
December 12 2005 | $23.25 | $23.33 | $23.11 | $23.16 | 1,108,100 |
December 09 2005 | $23.09 | $23.15 | $22.97 | $22.98 | 952,400 |
December 08 2005 | $23.08 | $23.44 | $23.03 | $23.38 | 995,900 |
December 07 2005 | $23.08 | $23.08 | $22.71 | $22.80 | 1,058,500 |
December 06 2005 | $23.08 | $23.26 | $22.99 | $23.15 | 934,500 |
December 05 2005 | $23.11 | $23.27 | $23.04 | $23.10 | 961,200 |
December 02 2005 | $22.88 | $23.00 | $22.78 | $22.99 | 1,072,700 |
December 01 2005 | $22.67 | $22.96 | $22.61 | $22.89 | 970,300 |
November 30 2005 | $22.61 | $22.64 | $22.39 | $22.48 | 1,102,800 |
November 29 2005 | $22.90 | $22.90 | $22.64 | $22.67 | 1,182,600 |
November 28 2005 | $22.75 | $22.79 | $22.58 | $22.61 | 1,738,300 |
November 25 2005 | $23.04 | $23.06 | $22.92 | $22.96 | 355,000 |
