| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2006 | $44.95 | $45.25 | $44.16 | $44.75 | 1,946,600 |
January 30 2006 | $45.28 | $45.66 | $44.39 | $44.73 | 1,629,600 |
January 27 2006 | $44.38 | $45.45 | $44.16 | $45.23 | 2,221,100 |
January 26 2006 | $44.44 | $44.45 | $43.88 | $44.36 | 2,378,500 |
January 25 2006 | $44.39 | $44.52 | $43.39 | $43.61 | 3,653,500 |
January 24 2006 | $44.80 | $44.94 | $44.11 | $44.42 | 2,718,400 |
January 23 2006 | $44.93 | $45.15 | $43.80 | $44.84 | 4,108,500 |
January 20 2006 | $46.06 | $46.15 | $44.32 | $44.93 | 4,646,600 |
January 19 2006 | $46.19 | $46.27 | $45.24 | $46.05 | 2,179,000 |
January 18 2006 | $46.09 | $46.19 | $45.55 | $45.92 | 2,657,300 |
January 17 2006 | $46.10 | $46.69 | $46.00 | $46.39 | 1,859,100 |
January 13 2006 | $46.88 | $47.03 | $45.71 | $46.21 | 2,557,600 |
January 12 2006 | $47.44 | $47.63 | $46.69 | $47.06 | 3,369,000 |
January 11 2006 | $47.69 | $48.50 | $47.44 | $47.53 | 2,646,700 |
January 10 2006 | $47.47 | $48.20 | $47.17 | $47.96 | 2,729,900 |
January 09 2006 | $46.78 | $48.29 | $46.70 | $47.55 | 3,381,900 |
January 06 2006 | $47.20 | $47.65 | $46.41 | $47.18 | 3,814,500 |
January 05 2006 | $46.78 | $47.71 | $46.50 | $47.12 | 2,694,100 |
January 04 2006 | $46.75 | $48.25 | $46.49 | $47.27 | 4,101,000 |
January 03 2006 | $45.69 | $47.06 | $44.66 | $46.74 | 4,620,500 |