| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $31.18 | $31.86 | $30.82 | $31.55 | 529,050 |
December 29 2005 | $31.61 | $31.91 | $31.18 | $31.38 | 449,450 |
December 28 2005 | $31.04 | $31.69 | $30.42 | $31.54 | 946,950 |
December 27 2005 | $31.47 | $31.90 | $30.49 | $31.24 | 550,500 |
December 23 2005 | $31.95 | $32.12 | $31.30 | $31.55 | 498,550 |
December 22 2005 | $32.15 | $32.34 | $31.09 | $31.84 | 1,500,000 |
December 21 2005 | $32.48 | $32.61 | $31.80 | $32.03 | 1,044,650 |
December 20 2005 | $33.57 | $33.66 | $32.20 | $32.61 | 1,073,350 |
December 19 2005 | $33.79 | $34.16 | $32.66 | $33.48 | 2,319,800 |
December 16 2005 | $33.78 | $34.66 | $32.87 | $34.37 | 8,207,950 |
December 15 2005 | $33.49 | $33.69 | $32.96 | $33.49 | 834,850 |
December 14 2005 | $33.20 | $33.55 | $32.67 | $33.40 | 693,100 |
December 13 2005 | $33.12 | $33.49 | $32.57 | $33.08 | 891,550 |
December 12 2005 | $33.25 | $33.32 | $32.40 | $33.19 | 704,450 |
December 09 2005 | $32.33 | $33.08 | $32.04 | $32.79 | 980,950 |
December 08 2005 | $32.26 | $32.62 | $31.87 | $32.42 | 528,500 |
December 07 2005 | $31.88 | $32.66 | $31.88 | $32.37 | 995,950 |
December 06 2005 | $32.44 | $32.65 | $31.88 | $32.01 | 676,450 |
December 05 2005 | $32.88 | $32.88 | $31.79 | $32.11 | 1,101,300 |
December 02 2005 | $32.46 | $32.83 | $32.13 | $32.79 | 470,850 |
December 01 2005 | $32.78 | $33.03 | $32.44 | $32.71 | 1,448,950 |
November 30 2005 | $31.57 | $32.91 | $31.26 | $32.78 | 2,771,550 |
November 29 2005 | $30.46 | $31.94 | $30.42 | $31.16 | 1,951,850 |
November 28 2005 | $30.75 | $30.91 | $30.18 | $30.54 | 645,500 |
November 25 2005 | $30.21 | $30.84 | $30.21 | $30.47 | 193,350 |