| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $37.49 | $37.50 | $37.28 | $37.33 | 442,000 |
December 29 2005 | $37.63 | $37.73 | $37.50 | $37.60 | 269,000 |
December 28 2005 | $37.81 | $37.81 | $37.43 | $37.55 | 345,000 |
December 27 2005 | $37.99 | $38.26 | $37.55 | $37.68 | 369,100 |
December 23 2005 | $38.10 | $38.41 | $37.92 | $37.99 | 410,300 |
December 22 2005 | $37.84 | $38.07 | $37.80 | $38.00 | 392,700 |
December 21 2005 | $37.92 | $38.23 | $37.68 | $37.82 | 548,200 |
December 20 2005 | $37.45 | $38.23 | $37.45 | $37.93 | 659,400 |
December 19 2005 | $37.56 | $37.63 | $37.38 | $37.48 | 577,400 |
December 16 2005 | $37.84 | $38.25 | $37.65 | $37.76 | 601,400 |
December 15 2005 | $38.14 | $38.14 | $37.65 | $37.83 | 613,800 |
December 14 2005 | $38.02 | $38.26 | $37.85 | $38.07 | 721,800 |
December 13 2005 | $37.55 | $38.39 | $37.54 | $38.05 | 1,424,900 |
December 12 2005 | $37.49 | $37.70 | $37.14 | $37.63 | 892,700 |
December 09 2005 | $36.87 | $37.49 | $36.81 | $37.30 | 768,400 |
December 08 2005 | $36.24 | $37.10 | $36.11 | $36.88 | 1,078,200 |
December 07 2005 | $36.69 | $36.73 | $36.07 | $36.28 | 644,400 |
December 06 2005 | $36.31 | $37.18 | $36.31 | $36.83 | 703,800 |
December 05 2005 | $36.51 | $36.60 | $36.14 | $36.43 | 661,600 |
December 02 2005 | $36.65 | $36.85 | $36.26 | $36.83 | 537,700 |
December 01 2005 | $36.54 | $37.06 | $36.49 | $37.01 | 818,800 |
November 30 2005 | $36.87 | $36.90 | $36.31 | $36.32 | 788,700 |
November 29 2005 | $36.35 | $37.07 | $35.90 | $36.82 | 933,900 |
November 28 2005 | $36.55 | $36.76 | $36.25 | $36.34 | 780,500 |
November 25 2005 | $36.94 | $36.94 | $36.26 | $36.54 | 246,900 |
