| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $29.80 | $30.02 | $29.73 | $29.88 | 14,498,300 |
December 29 2005 | $30.01 | $30.16 | $29.89 | $29.91 | 6,998,700 |
December 28 2005 | $30.28 | $30.32 | $29.96 | $29.96 | 7,799,100 |
December 27 2005 | $30.16 | $30.59 | $30.15 | $30.15 | 9,184,500 |
December 23 2005 | $30.43 | $30.46 | $30.34 | $30.39 | 6,523,300 |
December 22 2005 | $30.29 | $30.43 | $30.14 | $30.38 | 12,058,500 |
December 21 2005 | $30.35 | $30.43 | $30.05 | $30.20 | 13,973,100 |
December 20 2005 | $30.26 | $30.33 | $30.17 | $30.23 | 11,935,800 |
December 19 2005 | $30.22 | $30.29 | $29.99 | $30.13 | 12,631,900 |
December 16 2005 | $30.40 | $30.59 | $30.33 | $30.41 | 18,620,400 |
December 15 2005 | $30.24 | $30.31 | $30.03 | $30.22 | 10,459,700 |
December 14 2005 | $30.19 | $30.43 | $30.11 | $30.29 | 15,120,000 |
December 13 2005 | $29.54 | $30.24 | $29.53 | $30.11 | 13,980,700 |
December 12 2005 | $29.77 | $29.83 | $29.54 | $29.62 | 10,321,300 |
December 09 2005 | $29.64 | $29.92 | $29.53 | $29.72 | 8,840,600 |
December 08 2005 | $29.68 | $29.80 | $29.50 | $29.64 | 10,978,000 |
December 07 2005 | $29.95 | $30.00 | $29.41 | $29.69 | 11,727,100 |
December 06 2005 | $30.08 | $30.26 | $29.87 | $29.98 | 12,883,300 |
December 05 2005 | $29.74 | $30.13 | $29.65 | $30.06 | 11,815,700 |
December 02 2005 | $29.71 | $29.90 | $29.63 | $29.87 | 9,221,600 |
December 01 2005 | $29.78 | $29.95 | $29.65 | $29.71 | 13,589,900 |
November 30 2005 | $30.10 | $30.11 | $29.68 | $29.71 | 14,514,600 |
November 29 2005 | $29.91 | $30.08 | $29.90 | $29.97 | 13,686,200 |
November 28 2005 | $30.11 | $30.20 | $29.80 | $29.82 | 14,917,500 |
November 25 2005 | $30.01 | $30.14 | $29.95 | $30.10 | 5,130,700 |