| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $43.45 | $43.68 | $43.15 | $43.43 | 1,081,132 |
December 29 2005 | $43.46 | $44.71 | $43.18 | $43.74 | 1,521,002 |
December 28 2005 | $43.84 | $44.00 | $43.44 | $43.55 | 983,010 |
December 27 2005 | $43.99 | $44.60 | $43.86 | $44.01 | 1,147,318 |
December 23 2005 | $44.32 | $44.59 | $43.57 | $43.88 | 1,569,433 |
December 22 2005 | $44.02 | $44.71 | $43.77 | $44.32 | 1,305,742 |
December 21 2005 | $44.23 | $44.37 | $43.62 | $43.91 | 1,429,603 |
December 20 2005 | $44.18 | $44.57 | $43.72 | $44.18 | 1,509,131 |
December 19 2005 | $44.74 | $44.91 | $43.74 | $43.94 | 2,042,606 |
December 16 2005 | $45.37 | $45.45 | $44.65 | $44.73 | 3,312,839 |
December 15 2005 | $44.09 | $44.73 | $43.61 | $44.56 | 6,605,297 |
December 14 2005 | $42.08 | $43.91 | $41.92 | $43.12 | 3,153,364 |
December 13 2005 | $41.28 | $42.34 | $41.07 | $42.08 | 2,174,871 |
December 12 2005 | $41.27 | $41.64 | $41.14 | $41.36 | 1,749,184 |
December 09 2005 | $40.87 | $41.19 | $40.45 | $41.14 | 1,350,601 |
December 08 2005 | $40.41 | $41.25 | $39.58 | $40.82 | 2,394,649 |
December 07 2005 | $41.42 | $41.43 | $40.03 | $40.27 | 2,116,985 |
December 06 2005 | $41.55 | $41.91 | $41.46 | $41.54 | 1,084,179 |
December 05 2005 | $41.85 | $41.86 | $41.18 | $41.37 | 1,244,705 |
December 02 2005 | $41.64 | $42.11 | $41.49 | $41.93 | 983,430 |
December 01 2005 | $41.55 | $41.76 | $41.22 | $41.65 | 1,148,053 |
November 30 2005 | $40.89 | $41.74 | $40.60 | $41.05 | 1,740,885 |
November 29 2005 | $41.21 | $42.56 | $40.86 | $40.88 | 3,061,440 |
November 28 2005 | $42.17 | $42.18 | $40.97 | $41.03 | 2,129,592 |
November 25 2005 | $42.54 | $42.60 | $42.06 | $42.28 | 542,825 |
