| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $37.15 | $37.17 | $36.94 | $36.99 | 442,000 |
December 29 2005 | $37.29 | $37.39 | $37.17 | $37.27 | 269,000 |
December 28 2005 | $37.48 | $37.48 | $37.09 | $37.22 | 345,000 |
December 27 2005 | $37.65 | $37.91 | $37.22 | $37.34 | 369,100 |
December 23 2005 | $37.76 | $38.06 | $37.58 | $37.65 | 410,300 |
December 22 2005 | $37.50 | $37.73 | $37.46 | $37.66 | 392,700 |
December 21 2005 | $37.58 | $37.89 | $37.34 | $37.48 | 548,200 |
December 20 2005 | $37.12 | $37.88 | $37.12 | $37.59 | 659,400 |
December 19 2005 | $37.22 | $37.30 | $37.04 | $37.14 | 577,400 |
December 16 2005 | $37.50 | $37.91 | $37.32 | $37.43 | 601,400 |
December 15 2005 | $37.80 | $37.80 | $37.31 | $37.49 | 613,800 |
December 14 2005 | $37.68 | $37.92 | $37.51 | $37.73 | 721,800 |
December 13 2005 | $37.22 | $38.05 | $37.20 | $37.71 | 1,424,900 |
December 12 2005 | $37.15 | $37.37 | $36.81 | $37.29 | 892,700 |
December 09 2005 | $36.54 | $37.15 | $36.48 | $36.97 | 768,400 |
December 08 2005 | $35.92 | $36.76 | $35.79 | $36.55 | 1,078,100 |
December 07 2005 | $36.36 | $36.40 | $35.75 | $35.95 | 633,000 |
December 06 2005 | $35.98 | $36.84 | $35.98 | $36.50 | 703,800 |
December 05 2005 | $36.18 | $36.28 | $35.82 | $36.10 | 661,600 |
December 02 2005 | $36.33 | $36.52 | $35.94 | $36.50 | 537,700 |
December 01 2005 | $36.22 | $36.73 | $36.16 | $36.68 | 818,800 |
November 30 2005 | $36.54 | $36.57 | $35.99 | $36.00 | 788,700 |
November 29 2005 | $36.02 | $36.74 | $35.58 | $36.49 | 933,900 |
November 28 2005 | $36.22 | $36.43 | $35.93 | $36.02 | 780,500 |
November 25 2005 | $36.61 | $36.61 | $35.94 | $36.22 | 246,900 |
