| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $64.94 | $64.94 | $64.19 | $64.73 | 2,366,100 |
December 29 2005 | $64.48 | $65.22 | $64.21 | $64.90 | 8,155,900 |
December 28 2005 | $63.28 | $64.09 | $62.95 | $63.93 | 1,633,100 |
December 27 2005 | $63.60 | $64.01 | $62.69 | $63.08 | 894,900 |
December 23 2005 | $63.68 | $63.87 | $63.42 | $63.52 | 917,800 |
December 22 2005 | $62.51 | $63.25 | $62.51 | $63.23 | 2,112,700 |
December 21 2005 | $62.97 | $63.36 | $62.34 | $62.41 | 1,814,300 |
December 20 2005 | $60.84 | $63.01 | $60.84 | $62.77 | 2,213,500 |
December 19 2005 | $63.09 | $63.48 | $61.48 | $62.17 | 3,255,800 |
December 16 2005 | $64.09 | $64.28 | $63.35 | $63.47 | 2,710,200 |
December 15 2005 | $64.09 | $64.35 | $63.55 | $63.93 | 1,718,700 |
December 14 2005 | $64.53 | $64.67 | $63.68 | $63.76 | 1,706,200 |
December 13 2005 | $64.10 | $64.79 | $63.75 | $64.61 | 1,642,000 |
December 12 2005 | $64.42 | $64.68 | $63.49 | $64.01 | 1,645,500 |
December 09 2005 | $63.36 | $64.96 | $63.33 | $64.41 | 2,168,100 |
December 08 2005 | $62.34 | $63.56 | $62.25 | $63.15 | 2,427,400 |
December 07 2005 | $63.16 | $64.42 | $62.18 | $62.34 | 5,834,100 |
December 06 2005 | $62.99 | $64.84 | $62.82 | $64.15 | 4,826,900 |
December 05 2005 | $62.87 | $63.12 | $62.02 | $62.34 | 3,080,800 |
December 02 2005 | $63.04 | $63.20 | $62.71 | $62.71 | 1,659,900 |
December 01 2005 | $63.28 | $63.33 | $62.87 | $63.03 | 3,065,500 |
November 30 2005 | $62.43 | $62.68 | $62.14 | $62.33 | 2,131,800 |
November 29 2005 | $62.00 | $62.99 | $62.00 | $62.13 | 3,445,900 |
November 28 2005 | $63.40 | $63.41 | $61.35 | $61.65 | 2,722,600 |
November 25 2005 | $64.08 | $64.41 | $63.20 | $63.40 | 620,800 |
