| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $36.13 | $36.21 | $35.82 | $35.84 | 2,067,406 |
December 29 2005 | $36.24 | $36.39 | $36.12 | $36.21 | 1,643,304 |
December 28 2005 | $35.89 | $36.29 | $35.86 | $36.17 | 1,932,258 |
December 27 2005 | $36.37 | $36.53 | $35.77 | $35.79 | 2,184,733 |
December 23 2005 | $36.02 | $36.51 | $33.98 | $36.35 | 1,310,457 |
December 22 2005 | $36.30 | $36.51 | $35.94 | $36.37 | 2,854,254 |
December 21 2005 | $35.90 | $36.19 | $35.87 | $36.10 | 2,295,961 |
December 20 2005 | $35.76 | $36.20 | $35.75 | $35.81 | 3,557,024 |
December 19 2005 | $35.57 | $35.96 | $35.54 | $35.88 | 3,266,396 |
December 16 2005 | $36.05 | $36.16 | $35.57 | $35.65 | 5,687,937 |
December 15 2005 | $35.78 | $36.07 | $35.60 | $35.84 | 3,481,078 |
December 14 2005 | $35.53 | $36.03 | $35.53 | $35.87 | 2,514,710 |
December 13 2005 | $35.80 | $35.98 | $35.47 | $35.59 | 2,940,127 |
December 12 2005 | $36.02 | $36.15 | $35.51 | $35.66 | 2,380,997 |
December 09 2005 | $35.83 | $36.11 | $35.57 | $36.01 | 3,021,455 |
December 08 2005 | $36.00 | $36.07 | $35.54 | $35.59 | 2,687,412 |
December 07 2005 | $36.26 | $36.49 | $35.66 | $35.79 | 4,569,916 |
December 06 2005 | $36.28 | $36.40 | $35.85 | $35.94 | 4,124,526 |
December 05 2005 | $36.58 | $36.90 | $36.14 | $36.22 | 3,422,713 |
December 02 2005 | $36.56 | $36.88 | $36.51 | $36.72 | 2,074,342 |
December 01 2005 | $36.43 | $36.93 | $36.42 | $36.66 | 3,344,255 |
November 30 2005 | $36.24 | $36.63 | $36.18 | $36.30 | 3,502,366 |
November 29 2005 | $36.17 | $36.42 | $36.15 | $36.24 | 2,987,967 |
November 28 2005 | $36.30 | $36.33 | $36.04 | $36.17 | 2,712,528 |
November 25 2005 | $36.11 | $36.24 | $35.96 | $36.22 | 1,393,340 |