| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $47.44 | $47.69 | $47.11 | $47.41 | 1,081,132 |
December 29 2005 | $47.45 | $48.81 | $47.14 | $47.75 | 1,521,002 |
December 28 2005 | $47.86 | $48.04 | $47.43 | $47.55 | 983,010 |
December 27 2005 | $48.02 | $48.69 | $47.88 | $48.04 | 1,147,318 |
December 23 2005 | $48.39 | $48.68 | $47.57 | $47.90 | 1,569,433 |
December 22 2005 | $48.06 | $48.81 | $47.79 | $48.39 | 1,305,742 |
December 21 2005 | $48.29 | $48.44 | $47.62 | $47.94 | 1,429,603 |
December 20 2005 | $48.23 | $48.66 | $47.73 | $48.24 | 1,509,131 |
December 19 2005 | $48.84 | $49.03 | $47.75 | $47.97 | 2,042,606 |
December 16 2005 | $49.54 | $49.62 | $48.75 | $48.84 | 3,312,839 |
December 15 2005 | $48.14 | $48.83 | $47.62 | $48.65 | 6,605,297 |
December 14 2005 | $45.95 | $47.94 | $45.77 | $47.07 | 3,153,364 |
December 13 2005 | $45.07 | $46.23 | $44.84 | $45.94 | 2,174,871 |
December 12 2005 | $45.06 | $45.46 | $44.91 | $45.15 | 1,749,184 |
December 09 2005 | $44.62 | $44.97 | $44.16 | $44.91 | 1,350,601 |
December 08 2005 | $44.12 | $45.04 | $43.21 | $44.56 | 2,394,649 |
December 07 2005 | $45.22 | $45.23 | $43.70 | $43.96 | 2,116,985 |
December 06 2005 | $45.36 | $45.76 | $45.26 | $45.35 | 1,084,179 |
December 05 2005 | $45.69 | $45.70 | $44.96 | $45.17 | 1,244,705 |
December 02 2005 | $45.46 | $45.97 | $45.29 | $45.77 | 983,430 |
December 01 2005 | $45.36 | $45.59 | $45.00 | $45.47 | 1,148,053 |
November 30 2005 | $44.64 | $45.57 | $44.32 | $44.82 | 1,740,885 |
November 29 2005 | $44.99 | $46.47 | $44.61 | $44.63 | 3,061,440 |
November 28 2005 | $46.04 | $46.05 | $44.73 | $44.80 | 2,129,592 |
November 25 2005 | $46.44 | $46.51 | $45.92 | $46.16 | 542,825 |
