| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $28.18 | $28.22 | $28.05 | $28.17 | 1,327,800 |
December 29 2005 | $28.35 | $28.57 | $28.21 | $28.24 | 1,304,700 |
December 28 2005 | $28.17 | $28.49 | $28.17 | $28.34 | 1,693,800 |
December 27 2005 | $28.52 | $28.63 | $28.11 | $28.13 | 1,841,700 |
December 23 2005 | $28.61 | $28.61 | $28.43 | $28.49 | 825,300 |
December 22 2005 | $28.45 | $28.56 | $28.35 | $28.48 | 1,529,400 |
December 21 2005 | $28.48 | $28.55 | $28.34 | $28.39 | 1,649,700 |
December 20 2005 | $28.39 | $28.47 | $28.30 | $28.33 | 1,065,900 |
December 19 2005 | $28.61 | $28.72 | $28.29 | $28.39 | 1,089,600 |
December 16 2005 | $28.88 | $28.91 | $28.63 | $28.66 | 1,086,600 |
December 15 2005 | $28.77 | $29.10 | $28.54 | $28.77 | 1,839,900 |
December 14 2005 | $28.74 | $28.92 | $28.71 | $28.77 | 1,588,200 |
December 13 2005 | $28.54 | $29.00 | $28.54 | $28.62 | 1,756,200 |
December 12 2005 | $28.74 | $28.84 | $28.45 | $28.60 | 1,315,800 |
December 09 2005 | $28.89 | $28.89 | $28.66 | $28.79 | 2,008,200 |
December 08 2005 | $28.53 | $28.93 | $28.51 | $28.89 | 1,938,000 |
December 07 2005 | $28.52 | $28.60 | $28.22 | $28.45 | 1,817,700 |
December 06 2005 | $28.86 | $28.86 | $28.53 | $28.54 | 1,644,900 |
December 05 2005 | $28.94 | $28.94 | $28.66 | $28.79 | 2,100,300 |
December 02 2005 | $28.88 | $29.01 | $28.64 | $28.96 | 1,015,500 |
December 01 2005 | $28.66 | $28.95 | $28.62 | $28.92 | 2,082,900 |
November 30 2005 | $28.88 | $28.95 | $28.66 | $28.68 | 1,854,900 |
November 29 2005 | $28.92 | $29.02 | $28.87 | $28.88 | 2,105,100 |
November 28 2005 | $29.07 | $29.07 | $28.82 | $28.87 | 1,193,100 |
November 25 2005 | $29.00 | $29.03 | $28.96 | $29.00 | 442,500 |