| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $64.71 | $70.10 | $64.17 | $70.10 | 592 |
November 29 2005 | $65.89 | $67.94 | $65.89 | $66.32 | 1,500 |
November 28 2005 | $76.03 | $76.03 | $62.55 | $66.11 | 1,742 |
November 25 2005 | $80.88 | $80.88 | $71.72 | $77.65 | 1,167 |
November 23 2005 | $86.27 | $86.27 | $81.10 | $81.10 | 917 |
November 22 2005 | $84.66 | $84.66 | $84.66 | $84.66 | 208 |
November 21 2005 | $91.02 | $92.42 | $84.66 | $84.66 | 1,958 |
November 18 2005 | $90.26 | $90.91 | $89.51 | $89.62 | 550 |
November 17 2005 | $94.90 | $94.90 | $87.89 | $90.80 | 1,417 |
November 16 2005 | $91.34 | $95.44 | $91.34 | $93.50 | 4,408 |
November 15 2005 | $87.89 | $91.34 | $86.27 | $90.48 | 2,058 |
November 14 2005 | $91.34 | $91.34 | $85.20 | $88.97 | 2,000 |
November 11 2005 | $80.88 | $91.34 | $79.80 | $86.81 | 5,975 |
November 10 2005 | $79.26 | $80.88 | $78.73 | $80.88 | 1,317 |
November 09 2005 | $78.73 | $79.26 | $77.65 | $78.73 | 875 |
November 08 2005 | $78.19 | $78.94 | $77.11 | $78.73 | 1,508 |
November 07 2005 | $85.09 | $85.09 | $71.72 | $78.19 | 2,892 |
November 04 2005 | $77.65 | $82.39 | $75.38 | $78.73 | 7,867 |
November 03 2005 | $64.71 | $75.49 | $64.17 | $70.10 | 5,217 |
November 02 2005 | $60.39 | $63.09 | $60.18 | $63.09 | 3,167 |
November 01 2005 | $60.72 | $61.47 | $60.28 | $61.47 | 2,442 |