| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $25.52 | $25.55 | $25.13 | $25.25 | 993,400 |
December 29 2005 | $25.04 | $25.65 | $24.71 | $25.61 | 1,950,200 |
December 28 2005 | $24.20 | $25.02 | $24.20 | $24.94 | 1,412,200 |
December 27 2005 | $24.66 | $24.67 | $23.87 | $24.18 | 1,535,200 |
December 23 2005 | $24.94 | $24.94 | $24.52 | $24.67 | 822,600 |
December 22 2005 | $24.87 | $25.01 | $24.68 | $24.93 | 1,022,200 |
December 21 2005 | $24.41 | $24.85 | $24.31 | $24.67 | 1,221,000 |
December 20 2005 | $24.49 | $24.65 | $24.11 | $24.38 | 1,342,800 |
December 19 2005 | $24.62 | $24.66 | $24.31 | $24.48 | 1,667,600 |
December 16 2005 | $24.14 | $24.42 | $23.87 | $24.07 | 1,957,800 |
December 15 2005 | $23.88 | $24.44 | $23.84 | $24.14 | 1,583,200 |
December 14 2005 | $24.61 | $24.97 | $23.69 | $23.96 | 2,278,400 |
December 13 2005 | $24.60 | $24.90 | $24.25 | $24.77 | 1,004,000 |
December 12 2005 | $24.78 | $24.93 | $24.32 | $24.60 | 1,511,400 |
December 09 2005 | $24.81 | $25.10 | $24.21 | $24.45 | 2,379,600 |
December 08 2005 | $24.97 | $25.01 | $24.36 | $24.64 | 2,218,800 |
December 07 2005 | $24.43 | $25.46 | $24.43 | $24.92 | 4,083,800 |
December 06 2005 | $23.08 | $24.52 | $23.08 | $24.23 | 4,807,200 |
December 05 2005 | $23.12 | $23.21 | $22.93 | $23.15 | 1,324,800 |
December 02 2005 | $22.96 | $23.01 | $22.54 | $22.73 | 1,251,200 |
December 01 2005 | $22.67 | $23.02 | $22.62 | $22.94 | 1,741,000 |
November 30 2005 | $22.79 | $22.83 | $22.40 | $22.66 | 1,378,400 |
November 29 2005 | $22.45 | $23.00 | $22.40 | $22.87 | 1,627,600 |
November 28 2005 | $22.44 | $22.51 | $22.20 | $22.35 | 1,905,200 |
November 25 2005 | $22.07 | $22.40 | $21.85 | $22.36 | 1,035,200 |
