| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $44.40 | $45.51 | $44.10 | $45.28 | 2,610,800 |
December 29 2005 | $45.07 | $45.37 | $44.60 | $44.66 | 1,296,700 |
December 28 2005 | $44.72 | $45.78 | $44.56 | $45.18 | 2,052,300 |
December 27 2005 | $45.90 | $46.72 | $44.79 | $44.92 | 3,144,200 |
December 23 2005 | $45.49 | $45.75 | $44.78 | $45.52 | 1,402,000 |
December 22 2005 | $44.48 | $45.92 | $44.43 | $45.47 | 3,294,700 |
December 21 2005 | $43.75 | $45.40 | $43.59 | $44.39 | 2,799,100 |
December 20 2005 | $44.10 | $44.30 | $43.41 | $43.79 | 2,190,000 |
December 19 2005 | $45.30 | $45.75 | $44.07 | $44.09 | 3,322,100 |
December 16 2005 | $45.21 | $45.87 | $45.00 | $45.31 | 6,164,900 |
December 15 2005 | $44.97 | $45.20 | $44.37 | $45.11 | 2,351,700 |
December 14 2005 | $45.24 | $45.40 | $44.65 | $44.78 | 2,316,500 |
December 13 2005 | $44.75 | $45.37 | $44.46 | $45.12 | 2,957,900 |
December 12 2005 | $44.85 | $45.15 | $44.50 | $44.76 | 2,001,100 |
December 09 2005 | $45.29 | $45.75 | $44.56 | $44.67 | 2,962,600 |
December 08 2005 | $42.83 | $45.18 | $42.83 | $44.93 | 6,767,800 |
December 07 2005 | $42.41 | $43.29 | $42.38 | $42.78 | 3,142,300 |
December 06 2005 | $43.33 | $43.54 | $42.36 | $42.36 | 2,386,400 |
December 05 2005 | $43.31 | $43.37 | $42.33 | $42.75 | 2,242,900 |
December 02 2005 | $43.09 | $43.63 | $42.60 | $43.45 | 2,188,000 |
December 01 2005 | $42.95 | $43.62 | $42.50 | $43.42 | 2,696,400 |
November 30 2005 | $42.91 | $43.82 | $42.72 | $42.81 | 2,273,000 |
November 29 2005 | $43.57 | $43.96 | $43.00 | $43.03 | 2,365,200 |
November 28 2005 | $44.18 | $44.20 | $42.87 | $43.42 | 3,332,600 |
November 25 2005 | $44.69 | $45.20 | $43.91 | $44.49 | 904,400 |
