| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $30.47 | $30.69 | $30.39 | $30.55 | 14,498,600 |
December 29 2005 | $30.69 | $30.84 | $30.56 | $30.58 | 6,998,700 |
December 28 2005 | $30.96 | $31.00 | $30.63 | $30.63 | 8,047,400 |
December 27 2005 | $30.84 | $31.28 | $30.82 | $30.82 | 9,184,500 |
December 23 2005 | $31.12 | $31.15 | $31.02 | $31.08 | 6,523,300 |
December 22 2005 | $30.97 | $31.11 | $30.82 | $31.06 | 12,058,500 |
December 21 2005 | $31.03 | $31.12 | $30.73 | $30.88 | 13,973,100 |
December 20 2005 | $30.94 | $31.02 | $30.84 | $30.91 | 11,935,800 |
December 19 2005 | $30.90 | $30.97 | $30.67 | $30.80 | 12,632,100 |
December 16 2005 | $31.08 | $31.28 | $31.01 | $31.10 | 18,620,400 |
December 15 2005 | $30.92 | $30.99 | $30.71 | $30.90 | 10,459,700 |
December 14 2005 | $30.86 | $31.11 | $30.79 | $30.97 | 15,120,000 |
December 13 2005 | $30.20 | $30.92 | $30.20 | $30.79 | 13,980,700 |
December 12 2005 | $30.44 | $30.50 | $30.20 | $30.28 | 10,321,300 |
December 09 2005 | $30.31 | $30.59 | $30.20 | $30.39 | 8,846,000 |
December 08 2005 | $30.35 | $30.47 | $30.16 | $30.31 | 10,971,900 |
December 07 2005 | $30.62 | $30.68 | $30.07 | $30.36 | 11,575,400 |
December 06 2005 | $30.76 | $30.94 | $30.54 | $30.66 | 12,883,300 |
December 05 2005 | $30.41 | $30.81 | $30.31 | $30.74 | 11,815,700 |
December 02 2005 | $30.37 | $30.57 | $30.30 | $30.54 | 9,221,600 |
December 01 2005 | $30.45 | $30.63 | $30.32 | $30.37 | 13,589,900 |
November 30 2005 | $30.78 | $30.78 | $30.35 | $30.38 | 14,509,300 |
November 29 2005 | $30.59 | $30.76 | $30.57 | $30.64 | 13,686,200 |
November 28 2005 | $30.79 | $30.88 | $30.47 | $30.50 | 14,916,600 |
November 25 2005 | $30.69 | $30.82 | $30.63 | $30.78 | 5,130,700 |
