| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $30.12 | $30.34 | $30.05 | $30.21 | 14,498,300 |
December 29 2005 | $30.34 | $30.49 | $30.21 | $30.23 | 6,998,700 |
December 28 2005 | $30.61 | $30.64 | $30.28 | $30.28 | 7,799,100 |
December 27 2005 | $30.49 | $30.93 | $30.47 | $30.47 | 9,184,500 |
December 23 2005 | $30.76 | $30.80 | $30.67 | $30.72 | 6,523,300 |
December 22 2005 | $30.62 | $30.76 | $30.47 | $30.71 | 12,058,500 |
December 21 2005 | $30.68 | $30.76 | $30.38 | $30.53 | 13,973,100 |
December 20 2005 | $30.59 | $30.66 | $30.49 | $30.56 | 11,935,800 |
December 19 2005 | $30.55 | $30.62 | $30.32 | $30.46 | 12,631,900 |
December 16 2005 | $30.73 | $30.93 | $30.66 | $30.74 | 18,620,400 |
December 15 2005 | $30.57 | $30.64 | $30.36 | $30.55 | 10,459,700 |
December 14 2005 | $30.51 | $30.76 | $30.44 | $30.62 | 15,120,000 |
December 13 2005 | $29.86 | $30.57 | $29.85 | $30.44 | 13,980,700 |
December 12 2005 | $30.10 | $30.15 | $29.86 | $29.94 | 10,321,300 |
December 09 2005 | $29.96 | $30.25 | $29.85 | $30.04 | 8,840,600 |
December 08 2005 | $30.00 | $30.13 | $29.82 | $29.96 | 10,978,000 |
December 07 2005 | $30.27 | $30.33 | $29.73 | $30.02 | 11,727,100 |
December 06 2005 | $30.41 | $30.59 | $30.19 | $30.31 | 12,883,300 |
December 05 2005 | $30.06 | $30.46 | $29.97 | $30.39 | 11,815,700 |
December 02 2005 | $30.03 | $30.23 | $29.95 | $30.19 | 9,221,600 |
December 01 2005 | $30.11 | $30.28 | $29.98 | $30.03 | 13,589,900 |
November 30 2005 | $30.43 | $30.44 | $30.00 | $30.04 | 14,514,600 |
November 29 2005 | $30.24 | $30.41 | $30.23 | $30.29 | 13,686,200 |
November 28 2005 | $30.44 | $30.53 | $30.12 | $30.15 | 14,917,500 |
November 25 2005 | $30.34 | $30.47 | $30.28 | $30.43 | 5,130,700 |
