| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $18.65 | $18.65 | $18.14 | $18.23 | 465,550 |
December 29 2005 | $19.00 | $19.00 | $18.60 | $18.60 | 394,803 |
December 28 2005 | $18.92 | $19.17 | $18.63 | $19.00 | 556,302 |
December 27 2005 | $18.89 | $19.05 | $18.83 | $18.93 | 602,332 |
December 23 2005 | $18.43 | $18.89 | $18.36 | $18.81 | 568,974 |
December 22 2005 | $18.23 | $18.49 | $18.13 | $18.30 | 490,480 |
December 21 2005 | $18.30 | $18.45 | $18.11 | $18.26 | 541,961 |
December 20 2005 | $18.46 | $18.46 | $18.13 | $18.22 | 604,155 |
December 19 2005 | $18.60 | $18.63 | $18.27 | $18.33 | 962,695 |
December 16 2005 | $18.64 | $19.05 | $18.50 | $18.55 | 1,866,693 |
December 15 2005 | $18.11 | $18.63 | $18.01 | $18.53 | 984,085 |
December 14 2005 | $18.15 | $18.23 | $17.75 | $18.09 | 1,650,319 |
December 13 2005 | $17.65 | $17.74 | $17.28 | $17.40 | 773,426 |
December 12 2005 | $17.66 | $18.06 | $17.38 | $17.65 | 762,952 |
December 09 2005 | $17.28 | $17.83 | $17.11 | $17.52 | 998,866 |
December 08 2005 | $16.93 | $17.23 | $16.89 | $17.17 | 422,416 |
December 07 2005 | $17.33 | $17.35 | $16.70 | $16.97 | 1,191,764 |
December 06 2005 | $17.13 | $17.40 | $17.07 | $17.23 | 607,659 |
December 05 2005 | $17.15 | $17.33 | $16.80 | $17.17 | 959,851 |
December 02 2005 | $16.63 | $17.23 | $16.58 | $17.09 | 1,047,502 |
December 01 2005 | $16.00 | $16.58 | $15.88 | $16.53 | 1,334,902 |
November 30 2005 | $15.98 | $16.11 | $15.87 | $15.98 | 503,615 |
November 29 2005 | $15.74 | $16.12 | $15.67 | $15.92 | 821,066 |
November 28 2005 | $15.67 | $15.69 | $15.40 | $15.59 | 1,236,646 |
November 25 2005 | $15.53 | $15.59 | $15.40 | $15.48 | 213,368 |
