| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $48.21 | $48.28 | $47.67 | $47.84 | 1,085,500 |
December 29 2005 | $48.34 | $48.61 | $48.07 | $48.46 | 1,256,600 |
December 28 2005 | $48.17 | $48.75 | $47.61 | $48.39 | 1,402,000 |
December 27 2005 | $48.61 | $48.78 | $47.80 | $47.95 | 1,478,500 |
December 23 2005 | $48.43 | $48.84 | $47.66 | $48.58 | 2,569,400 |
December 22 2005 | $44.03 | $49.05 | $44.03 | $48.68 | 7,390,600 |
December 21 2005 | $42.27 | $42.55 | $42.13 | $42.55 | 1,062,500 |
December 20 2005 | $41.16 | $42.64 | $41.16 | $42.13 | 3,095,700 |
December 19 2005 | $41.39 | $41.40 | $40.15 | $41.09 | 1,647,700 |
December 16 2005 | $42.18 | $42.62 | $41.50 | $41.53 | 1,523,900 |
December 15 2005 | $42.44 | $42.92 | $42.08 | $42.08 | 1,172,900 |
December 14 2005 | $41.84 | $42.71 | $41.78 | $42.36 | 957,100 |
December 13 2005 | $42.74 | $42.94 | $41.73 | $41.83 | 1,895,700 |
December 12 2005 | $43.54 | $43.54 | $41.92 | $42.73 | 1,841,800 |
December 09 2005 | $42.86 | $43.66 | $42.75 | $43.44 | 712,500 |
December 08 2005 | $42.31 | $43.28 | $42.28 | $42.86 | 932,200 |
December 07 2005 | $43.06 | $43.46 | $41.93 | $42.17 | 1,584,100 |
December 06 2005 | $42.97 | $43.87 | $42.82 | $43.34 | 1,844,500 |
December 05 2005 | $42.27 | $42.83 | $41.63 | $42.67 | 1,453,200 |
December 02 2005 | $42.00 | $42.49 | $41.66 | $42.38 | 1,211,700 |
December 01 2005 | $40.59 | $42.29 | $40.37 | $42.10 | 1,276,200 |
November 30 2005 | $40.46 | $40.80 | $40.23 | $40.35 | 842,200 |
November 29 2005 | $40.16 | $40.81 | $40.16 | $40.43 | 1,289,300 |
November 28 2005 | $40.90 | $41.14 | $39.94 | $39.94 | 676,200 |
November 25 2005 | $41.12 | $41.27 | $40.73 | $41.06 | 194,700 |
