| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $33.82 | $33.82 | $33.22 | $33.53 | 132,180 |
December 29 2005 | $33.61 | $33.78 | $33.27 | $33.32 | 100,220 |
December 28 2005 | $33.69 | $33.94 | $33.28 | $33.61 | 116,020 |
December 27 2005 | $34.02 | $34.04 | $33.14 | $33.22 | 145,940 |
December 23 2005 | $33.68 | $33.88 | $33.43 | $33.84 | 103,560 |
December 22 2005 | $33.77 | $34.10 | $33.69 | $33.96 | 162,500 |
December 21 2005 | $34.31 | $34.57 | $33.91 | $34.04 | 155,840 |
December 20 2005 | $34.94 | $35.10 | $34.42 | $34.49 | 105,020 |
December 19 2005 | $34.45 | $34.93 | $34.43 | $34.56 | 172,720 |
December 16 2005 | $35.36 | $35.60 | $35.28 | $35.37 | 153,800 |
December 15 2005 | $35.82 | $36.03 | $35.55 | $35.79 | 117,840 |
December 14 2005 | $35.72 | $35.99 | $35.64 | $35.84 | 183,520 |
December 13 2005 | $36.46 | $36.48 | $36.07 | $36.22 | 106,660 |
December 12 2005 | $36.48 | $36.92 | $36.48 | $36.86 | 89,000 |
December 09 2005 | $36.18 | $36.47 | $35.41 | $36.31 | 129,180 |
December 08 2005 | $36.64 | $36.74 | $36.00 | $36.12 | 124,800 |
December 07 2005 | $37.09 | $37.11 | $36.26 | $36.34 | 145,980 |
December 06 2005 | $37.03 | $37.36 | $36.95 | $37.32 | 138,400 |
December 05 2005 | $37.37 | $37.71 | $37.27 | $37.52 | 169,160 |
December 02 2005 | $37.58 | $38.35 | $37.36 | $38.24 | 179,920 |
December 01 2005 | $36.92 | $38.02 | $36.92 | $38.02 | 246,700 |
November 30 2005 | $35.68 | $36.61 | $35.68 | $36.57 | 121,880 |
November 29 2005 | $36.47 | $36.72 | $35.79 | $35.99 | 151,520 |
November 28 2005 | $36.74 | $36.84 | $35.82 | $36.02 | 208,180 |
November 25 2005 | $36.84 | $37.40 | $36.75 | $37.32 | 111,620 |
