| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $24.81 | $25.00 | $24.66 | $24.70 | 5,154,000 |
December 29 2005 | $25.12 | $25.14 | $24.82 | $24.86 | 4,537,800 |
December 28 2005 | $25.14 | $25.23 | $24.97 | $25.07 | 4,379,100 |
December 27 2005 | $25.45 | $25.60 | $25.03 | $25.03 | 4,424,300 |
December 23 2005 | $25.28 | $25.48 | $25.10 | $25.38 | 3,910,000 |
December 22 2005 | $25.32 | $25.36 | $25.16 | $25.28 | 4,550,300 |
December 21 2005 | $25.47 | $25.61 | $25.31 | $25.35 | 4,887,100 |
December 20 2005 | $25.52 | $25.52 | $25.17 | $25.29 | 5,798,200 |
December 19 2005 | $25.81 | $25.90 | $25.38 | $25.52 | 5,646,100 |
December 16 2005 | $26.10 | $26.10 | $25.87 | $25.93 | 8,577,900 |
December 15 2005 | $25.92 | $26.11 | $25.65 | $25.98 | 5,405,500 |
December 14 2005 | $25.79 | $26.11 | $25.75 | $25.92 | 7,486,500 |
December 13 2005 | $25.11 | $25.82 | $25.04 | $25.79 | 9,021,100 |
December 12 2005 | $25.11 | $25.34 | $25.09 | $25.21 | 4,643,300 |
December 09 2005 | $25.20 | $25.27 | $24.97 | $25.03 | 5,963,000 |
December 08 2005 | $25.31 | $25.42 | $25.06 | $25.15 | 6,492,600 |
December 07 2005 | $25.23 | $25.46 | $25.15 | $25.34 | 5,880,400 |
December 06 2005 | $25.32 | $25.48 | $25.15 | $25.27 | 6,645,000 |
December 05 2005 | $25.26 | $25.38 | $25.06 | $25.26 | 6,490,400 |
December 02 2005 | $25.23 | $25.57 | $25.23 | $25.43 | 5,565,900 |
December 01 2005 | $25.53 | $25.66 | $25.07 | $25.35 | 7,757,900 |
November 30 2005 | $25.63 | $25.74 | $25.45 | $25.49 | 7,001,300 |
November 29 2005 | $25.49 | $25.79 | $25.44 | $25.63 | 7,815,300 |
November 28 2005 | $25.83 | $25.84 | $25.32 | $25.35 | 11,974,800 |
November 25 2005 | $25.92 | $26.18 | $25.77 | $25.82 | 2,216,100 |
