| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $44.80 | $44.83 | $43.64 | $44.16 | 494,360 |
Week of December 19 2005 | $45.37 | $46.22 | $44.02 | $44.56 | 699,640 |
Week of December 12 2005 | $48.03 | $48.62 | $46.46 | $46.58 | 650,820 |
Week of December 05 2005 | $49.21 | $49.66 | $46.64 | $47.81 | 707,520 |
Week of November 28 2005 | $48.38 | $50.50 | $46.99 | $50.36 | 908,200 |
Week of November 21 2005 | $49.41 | $50.25 | $48.34 | $49.14 | 790,780 |
Week of November 14 2005 | $49.76 | $49.85 | $45.87 | $49.49 | 1,328,540 |
Week of November 07 2005 | $45.99 | $49.89 | $45.25 | $49.58 | 1,519,160 |
Week of October 31 2005 | $44.34 | $47.07 | $43.54 | $45.31 | 886,000 |
Week of October 24 2005 | $42.75 | $45.64 | $42.60 | $44.14 | 849,140 |
Week of October 17 2005 | $43.20 | $43.63 | $40.35 | $41.89 | 1,164,420 |
Week of October 10 2005 | $45.74 | $46.62 | $41.03 | $44.04 | 1,511,840 |
Week of October 03 2005 | $49.40 | $49.58 | $44.32 | $45.73 | 1,446,000 |
Week of September 26 2005 | $49.65 | $50.56 | $48.93 | $49.60 | 620,740 |
Week of September 19 2005 | $49.26 | $52.28 | $49.22 | $49.94 | 1,289,220 |
Week of September 12 2005 | $50.17 | $50.24 | $47.78 | $48.94 | 847,260 |
Week of September 05 2005 | $51.54 | $51.65 | $49.84 | $50.44 | 799,980 |
Week of August 29 2005 | $47.27 | $51.85 | $46.91 | $50.17 | 2,108,140 |
Week of August 22 2005 | $44.93 | $48.26 | $43.72 | $45.79 | 2,294,580 |
Week of August 15 2005 | $46.67 | $47.82 | $44.50 | $44.77 | 1,521,080 |
Week of August 08 2005 | $45.11 | $46.95 | $43.76 | $46.51 | 872,520 |
Week of August 01 2005 | $45.30 | $46.73 | $44.13 | $45.09 | 694,980 |
Week of July 25 2005 | $45.95 | $46.25 | $43.96 | $45.18 | 762,640 |
Week of July 18 2005 | $47.62 | $47.62 | $45.26 | $45.55 | 612,600 |
Week of July 11 2005 | $48.44 | $48.55 | $46.15 | $46.83 | 822,220 |
