| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $44.54 | $44.54 | $43.75 | $44.16 | 132,180 |
December 29 2005 | $44.26 | $44.48 | $43.81 | $43.88 | 100,220 |
December 28 2005 | $44.37 | $44.69 | $43.83 | $44.26 | 116,020 |
December 27 2005 | $44.80 | $44.83 | $43.64 | $43.75 | 145,940 |
December 23 2005 | $44.35 | $44.62 | $44.02 | $44.56 | 103,560 |
December 22 2005 | $44.47 | $44.90 | $44.37 | $44.73 | 162,500 |
December 21 2005 | $45.18 | $45.53 | $44.66 | $44.82 | 155,840 |
December 20 2005 | $46.01 | $46.22 | $45.32 | $45.41 | 105,020 |
December 19 2005 | $45.37 | $46.00 | $45.34 | $45.51 | 172,720 |
December 16 2005 | $46.57 | $46.88 | $46.46 | $46.58 | 153,800 |
December 15 2005 | $47.17 | $47.45 | $46.81 | $47.14 | 117,840 |
December 14 2005 | $47.03 | $47.39 | $46.94 | $47.20 | 183,520 |
December 13 2005 | $48.01 | $48.03 | $47.50 | $47.70 | 106,660 |
December 12 2005 | $48.03 | $48.62 | $48.03 | $48.53 | 89,000 |
December 09 2005 | $47.64 | $48.02 | $46.64 | $47.81 | 129,180 |
December 08 2005 | $48.25 | $48.38 | $47.40 | $47.57 | 124,800 |
December 07 2005 | $48.85 | $48.87 | $47.75 | $47.86 | 145,980 |
December 06 2005 | $48.77 | $49.20 | $48.65 | $49.14 | 138,400 |
December 05 2005 | $49.21 | $49.66 | $49.08 | $49.41 | 169,160 |
December 02 2005 | $49.49 | $50.50 | $49.20 | $50.36 | 179,920 |
December 01 2005 | $48.62 | $50.07 | $48.62 | $50.07 | 246,700 |
November 30 2005 | $46.99 | $48.21 | $46.99 | $48.16 | 121,880 |
November 29 2005 | $48.02 | $48.36 | $47.13 | $47.39 | 151,520 |
November 28 2005 | $48.38 | $48.51 | $47.17 | $47.43 | 208,180 |
November 25 2005 | $48.51 | $49.26 | $48.39 | $49.14 | 111,620 |
