| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $30.29 | $30.51 | $30.22 | $30.37 | 14,498,600 |
December 29 2005 | $30.51 | $30.66 | $30.38 | $30.40 | 6,998,700 |
December 28 2005 | $30.78 | $30.82 | $30.45 | $30.45 | 8,047,400 |
December 27 2005 | $30.66 | $31.10 | $30.64 | $30.64 | 9,184,500 |
December 23 2005 | $30.93 | $30.97 | $30.84 | $30.89 | 6,523,300 |
December 22 2005 | $30.79 | $30.93 | $30.64 | $30.88 | 12,058,500 |
December 21 2005 | $30.85 | $30.93 | $30.55 | $30.70 | 13,973,100 |
December 20 2005 | $30.76 | $30.84 | $30.66 | $30.73 | 11,935,800 |
December 19 2005 | $30.72 | $30.79 | $30.49 | $30.62 | 12,632,100 |
December 16 2005 | $30.90 | $31.10 | $30.83 | $30.91 | 18,620,400 |
December 15 2005 | $30.74 | $30.81 | $30.53 | $30.72 | 10,459,700 |
December 14 2005 | $30.68 | $30.93 | $30.60 | $30.79 | 15,120,000 |
December 13 2005 | $30.03 | $30.74 | $30.02 | $30.60 | 13,980,700 |
December 12 2005 | $30.26 | $30.32 | $30.03 | $30.10 | 10,321,300 |
December 09 2005 | $30.13 | $30.41 | $30.02 | $30.21 | 8,846,000 |
December 08 2005 | $30.17 | $30.30 | $29.99 | $30.13 | 10,971,900 |
December 07 2005 | $30.44 | $30.50 | $29.89 | $30.18 | 11,575,400 |
December 06 2005 | $30.58 | $30.76 | $30.36 | $30.48 | 12,883,300 |
December 05 2005 | $30.23 | $30.63 | $30.14 | $30.56 | 11,815,700 |
December 02 2005 | $30.20 | $30.39 | $30.12 | $30.36 | 9,221,600 |
December 01 2005 | $30.28 | $30.45 | $30.14 | $30.20 | 13,589,900 |
November 30 2005 | $30.60 | $30.60 | $30.17 | $30.20 | 14,509,300 |
November 29 2005 | $30.41 | $30.58 | $30.39 | $30.46 | 13,686,200 |
November 28 2005 | $30.61 | $30.70 | $30.29 | $30.32 | 14,916,600 |
November 25 2005 | $30.51 | $30.64 | $30.45 | $30.60 | 5,130,700 |
