| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $31.1845 | $31.8561 | $30.8157 | $31.5532 | 529,050 |
December 29 2005 | $31.6059 | $31.9088 | $31.1845 | $31.3820 | 449,450 |
December 28 2005 | $31.0397 | $31.6850 | $30.4207 | $31.5401 | 946,950 |
December 27 2005 | $31.4742 | $31.8957 | $30.4866 | $31.2372 | 550,500 |
December 23 2005 | $31.9483 | $32.1195 | $31.3030 | $31.5532 | 498,550 |
December 22 2005 | $32.1459 | $32.3434 | $31.0924 | $31.8430 | 1,500,000 |
December 21 2005 | $32.4751 | $32.6067 | $31.8034 | $32.0273 | 1,044,650 |
December 20 2005 | $33.5681 | $33.6603 | $32.1986 | $32.6068 | 1,073,350 |
December 19 2005 | $33.7920 | $34.1607 | $32.6594 | $33.4759 | 2,319,800 |
December 16 2005 | $33.7788 | $34.6611 | $32.8701 | $34.3714 | 8,207,950 |
December 15 2005 | $33.4891 | $33.6866 | $32.9623 | $33.4891 | 834,850 |
December 14 2005 | $33.1994 | $33.5549 | $32.6726 | $33.3969 | 693,100 |
December 13 2005 | $33.1204 | $33.4891 | $32.5673 | $33.0809 | 891,550 |
December 12 2005 | $33.2520 | $33.3179 | $32.3961 | $33.1862 | 704,450 |
December 09 2005 | $32.3302 | $33.0808 | $32.0405 | $32.7911 | 980,950 |
December 08 2005 | $32.2644 | $32.6199 | $31.8693 | $32.4224 | 528,500 |
December 07 2005 | $31.8824 | $32.6594 | $31.8824 | $32.3697 | 995,950 |
December 06 2005 | $32.4356 | $32.6463 | $31.8825 | $32.0142 | 676,450 |
December 05 2005 | $32.8833 | $32.8833 | $31.7902 | $32.1063 | 1,101,300 |
December 02 2005 | $32.4619 | $32.8306 | $32.1326 | $32.7911 | 470,850 |
December 01 2005 | $32.7779 | $33.0282 | $32.4355 | $32.7121 | 1,448,950 |
November 30 2005 | $31.5664 | $32.9097 | $31.2635 | $32.7780 | 2,771,550 |
November 29 2005 | $30.4602 | $31.9352 | $30.4207 | $31.1582 | 1,951,850 |
November 28 2005 | $30.7499 | $30.9079 | $30.1836 | $30.5392 | 645,500 |
November 25 2005 | $30.2100 | $30.8421 | $30.2100 | $30.4734 | 193,350 |