| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $25.33 | $25.36 | $25.16 | $25.32 | 449,200 |
December 29 2005 | $25.27 | $25.51 | $25.24 | $25.45 | 555,000 |
December 28 2005 | $25.31 | $25.37 | $25.01 | $25.28 | 847,600 |
December 27 2005 | $25.45 | $25.60 | $25.17 | $25.22 | 393,200 |
December 23 2005 | $25.45 | $25.49 | $25.33 | $25.46 | 328,200 |
December 22 2005 | $25.39 | $25.52 | $25.30 | $25.46 | 692,600 |
December 21 2005 | $25.46 | $25.69 | $25.25 | $25.38 | 1,158,400 |
December 20 2005 | $25.30 | $25.64 | $25.19 | $25.29 | 894,400 |
December 19 2005 | $25.73 | $25.83 | $25.09 | $25.41 | 1,227,400 |
December 16 2005 | $25.60 | $25.94 | $25.59 | $25.73 | 1,191,800 |
December 15 2005 | $25.63 | $25.74 | $25.32 | $25.54 | 1,704,800 |
December 14 2005 | $25.84 | $25.86 | $25.58 | $25.79 | 824,600 |
December 13 2005 | $25.29 | $26.20 | $25.28 | $25.92 | 2,065,600 |
December 12 2005 | $26.08 | $26.28 | $25.80 | $26.27 | 931,200 |
December 09 2005 | $26.49 | $26.52 | $26.13 | $26.27 | 812,200 |
December 08 2005 | $26.59 | $26.67 | $26.43 | $26.50 | 477,400 |
December 07 2005 | $26.60 | $26.82 | $26.36 | $26.70 | 705,000 |
December 06 2005 | $26.41 | $26.61 | $26.21 | $26.59 | 793,600 |
December 05 2005 | $26.65 | $26.65 | $26.18 | $26.41 | 511,000 |
December 02 2005 | $26.58 | $26.95 | $26.55 | $26.70 | 377,200 |
December 01 2005 | $26.18 | $26.64 | $25.93 | $26.64 | 940,600 |
November 30 2005 | $26.63 | $26.77 | $26.17 | $26.25 | 562,800 |
November 29 2005 | $26.05 | $26.86 | $26.04 | $26.80 | 1,915,200 |
November 28 2005 | $26.29 | $26.40 | $25.98 | $26.00 | 363,200 |
November 25 2005 | $26.15 | $26.38 | $26.15 | $26.36 | 91,600 |
