| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $37.18 | $37.19 | $36.76 | $36.99 | 235,800 |
December 29 2005 | $36.91 | $37.78 | $36.85 | $37.25 | 811,600 |
December 28 2005 | $36.54 | $37.07 | $36.52 | $36.80 | 315,500 |
December 27 2005 | $36.90 | $37.07 | $36.51 | $36.51 | 313,100 |
December 23 2005 | $37.19 | $37.21 | $36.53 | $36.78 | 479,900 |
December 22 2005 | $35.93 | $37.44 | $35.92 | $36.89 | 1,521,400 |
December 21 2005 | $35.35 | $35.91 | $35.35 | $35.89 | 1,428,500 |
December 20 2005 | $35.56 | $36.09 | $35.19 | $35.19 | 832,900 |
December 19 2005 | $35.29 | $35.51 | $35.25 | $35.44 | 814,200 |
December 16 2005 | $35.31 | $35.35 | $35.23 | $35.26 | 625,100 |
December 15 2005 | $35.15 | $35.51 | $35.02 | $35.18 | 775,500 |
December 14 2005 | $35.31 | $35.37 | $34.95 | $35.15 | 655,700 |
December 13 2005 | $34.92 | $35.46 | $34.91 | $35.02 | 739,500 |
December 12 2005 | $34.25 | $35.10 | $34.17 | $34.92 | 661,500 |
December 09 2005 | $34.63 | $34.67 | $34.18 | $34.42 | 798,400 |
December 08 2005 | $34.86 | $35.10 | $34.67 | $34.76 | 731,800 |
December 07 2005 | $34.79 | $35.23 | $34.63 | $34.85 | 1,053,300 |
December 06 2005 | $35.19 | $35.40 | $34.88 | $35.35 | 730,300 |
December 05 2005 | $35.01 | $35.29 | $34.91 | $35.22 | 788,200 |
December 02 2005 | $35.05 | $35.18 | $34.95 | $35.01 | 633,300 |
December 01 2005 | $35.02 | $35.19 | $34.77 | $34.95 | 843,600 |
November 30 2005 | $35.14 | $35.69 | $34.82 | $34.95 | 1,101,700 |
November 29 2005 | $34.69 | $34.95 | $34.63 | $34.91 | 793,800 |
November 28 2005 | $34.63 | $34.72 | $34.35 | $34.66 | 548,800 |
November 25 2005 | $34.35 | $34.95 | $34.35 | $34.70 | 335,700 |
