| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $42.85 | $43.08 | $42.56 | $42.83 | 1,029,100 |
December 29 2005 | $42.86 | $44.09 | $42.59 | $43.13 | 1,447,800 |
December 28 2005 | $43.23 | $43.39 | $42.85 | $42.95 | 1,027,100 |
December 27 2005 | $43.38 | $43.98 | $43.25 | $43.40 | 1,092,100 |
December 23 2005 | $43.71 | $43.98 | $42.97 | $43.27 | 1,493,900 |
December 22 2005 | $43.41 | $44.09 | $43.17 | $43.71 | 1,242,900 |
December 21 2005 | $43.62 | $43.76 | $43.02 | $43.31 | 1,360,800 |
December 20 2005 | $43.57 | $43.95 | $43.12 | $43.58 | 1,436,500 |
December 19 2005 | $44.12 | $44.29 | $43.13 | $43.33 | 1,944,300 |
December 16 2005 | $44.75 | $44.82 | $44.04 | $44.12 | 3,153,000 |
December 15 2005 | $43.48 | $44.11 | $43.01 | $43.95 | 6,287,400 |
December 14 2005 | $41.50 | $43.31 | $41.34 | $42.52 | 3,001,600 |
December 13 2005 | $40.71 | $41.76 | $40.51 | $41.50 | 2,070,100 |
December 12 2005 | $40.70 | $41.06 | $40.57 | $40.79 | 1,665,000 |
December 09 2005 | $40.31 | $40.62 | $39.89 | $40.57 | 1,285,600 |
December 08 2005 | $39.86 | $40.68 | $39.03 | $40.26 | 2,279,300 |
December 07 2005 | $40.85 | $40.86 | $39.48 | $39.71 | 1,993,900 |
December 06 2005 | $40.98 | $41.34 | $40.89 | $40.96 | 1,032,000 |
December 05 2005 | $41.27 | $41.28 | $40.61 | $40.80 | 1,184,800 |
December 02 2005 | $41.06 | $41.53 | $40.92 | $41.35 | 936,100 |
December 01 2005 | $40.98 | $41.18 | $40.65 | $41.08 | 1,092,800 |
November 30 2005 | $40.33 | $41.17 | $40.04 | $40.49 | 1,657,100 |
November 29 2005 | $40.64 | $41.98 | $40.30 | $40.32 | 2,914,100 |
November 28 2005 | $41.59 | $41.60 | $40.40 | $40.47 | 2,027,100 |
November 25 2005 | $41.95 | $42.02 | $41.48 | $41.70 | 516,700 |
