| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2005 | $55.40 | $55.40 | $55.25 | $55.25 | 80 |
December 28 2005 | $55.00 | $56.00 | $55.00 | $55.00 | 5,000 |
December 27 2005 | $55.00 | $55.75 | $55.00 | $55.50 | 3,255 |
December 23 2005 | $55.00 | $55.00 | $55.00 | $55.00 | 80 |
December 22 2005 | $54.25 | $56.25 | $54.00 | $55.00 | 1,900 |
December 21 2005 | $49.25 | $52.50 | $49.25 | $52.50 | 120 |
December 19 2005 | $50.75 | $55.00 | $50.75 | $52.50 | 724 |
December 16 2005 | $51.25 | $55.00 | $51.25 | $55.00 | 2,067 |
December 15 2005 | $44.00 | $59.50 | $43.75 | $55.00 | 11,669 |
December 14 2005 | $37.50 | $45.00 | $37.50 | $44.00 | 9,415 |
December 08 2005 | $37.50 | $39.25 | $34.25 | $39.25 | 444 |
December 07 2005 | $39.00 | $39.00 | $39.00 | $39.00 | 200 |
December 05 2005 | $37.50 | $37.50 | $37.50 | $37.50 | 24 |
December 01 2005 | $37.50 | $37.50 | $37.50 | $37.50 | 40 |
November 30 2005 | $35.00 | $37.50 | $35.00 | $37.50 | 660 |
November 25 2005 | $36.50 | $36.50 | $36.50 | $36.50 | 54 |
November 23 2005 | $35.00 | $36.50 | $33.60 | $36.50 | 240 |
November 22 2005 | $37.00 | $37.00 | $34.50 | $36.75 | 390 |
November 21 2005 | $32.50 | $33.75 | $32.50 | $33.75 | 700 |
November 16 2005 | $29.75 | $32.25 | $29.75 | $32.25 | 500 |
November 14 2005 | $29.75 | $32.50 | $29.75 | $32.50 | 200 |
November 07 2005 | $31.25 | $32.50 | $29.25 | $32.50 | 670 |
November 03 2005 | $28.25 | $34.25 | $28.25 | $32.50 | 2,556 |
November 02 2005 | $28.00 | $28.00 | $28.00 | $28.00 | 420 |
November 01 2005 | $28.00 | $28.00 | $28.00 | $28.00 | 600 |
