| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $25.56 | $25.59 | $25.17 | $25.29 | 993,400 |
December 29 2005 | $25.08 | $25.69 | $24.75 | $25.65 | 1,950,200 |
December 28 2005 | $24.24 | $25.06 | $24.24 | $24.98 | 1,412,200 |
December 27 2005 | $24.71 | $24.71 | $23.91 | $24.22 | 1,535,200 |
December 23 2005 | $24.99 | $24.99 | $24.56 | $24.71 | 822,600 |
December 22 2005 | $24.91 | $25.06 | $24.73 | $24.97 | 1,022,200 |
December 21 2005 | $24.45 | $24.90 | $24.35 | $24.71 | 1,221,000 |
December 20 2005 | $24.53 | $24.69 | $24.15 | $24.42 | 1,342,800 |
December 19 2005 | $24.66 | $24.71 | $24.35 | $24.52 | 1,667,600 |
December 16 2005 | $24.18 | $24.46 | $23.91 | $24.11 | 1,957,800 |
December 15 2005 | $23.92 | $24.48 | $23.89 | $24.18 | 1,584,000 |
December 14 2005 | $24.65 | $25.01 | $23.73 | $24.00 | 2,278,200 |
December 13 2005 | $24.64 | $24.94 | $24.30 | $24.81 | 1,004,000 |
December 12 2005 | $24.82 | $24.97 | $24.36 | $24.64 | 1,511,400 |
December 09 2005 | $24.85 | $25.14 | $24.26 | $24.49 | 2,379,600 |
December 08 2005 | $25.01 | $25.05 | $24.40 | $24.68 | 2,218,600 |
December 07 2005 | $24.47 | $25.50 | $24.47 | $24.97 | 4,083,800 |
December 06 2005 | $23.12 | $24.56 | $23.12 | $24.27 | 4,807,200 |
December 05 2005 | $23.16 | $23.25 | $22.97 | $23.19 | 1,324,800 |
December 02 2005 | $23.00 | $23.05 | $22.58 | $22.77 | 1,251,200 |
December 01 2005 | $22.71 | $23.06 | $22.66 | $22.98 | 1,741,000 |
November 30 2005 | $22.83 | $22.87 | $22.44 | $22.70 | 1,378,400 |
November 29 2005 | $22.49 | $23.04 | $22.44 | $22.91 | 1,627,600 |
November 28 2005 | $22.48 | $22.55 | $22.24 | $22.39 | 1,905,200 |
November 25 2005 | $22.11 | $22.44 | $21.89 | $22.40 | 1,035,200 |
