| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $35.65 | $36.11 | $35.35 | $35.76 | 371,200 |
December 29 2005 | $35.98 | $36.26 | $35.60 | $35.64 | 258,700 |
December 28 2005 | $35.77 | $36.25 | $35.55 | $35.91 | 233,600 |
December 27 2005 | $36.13 | $36.13 | $35.44 | $35.64 | 460,300 |
December 23 2005 | $36.21 | $36.29 | $35.60 | $36.12 | 346,700 |
December 22 2005 | $36.03 | $36.51 | $35.95 | $36.13 | 237,200 |
December 21 2005 | $35.55 | $36.65 | $35.46 | $36.00 | 615,000 |
December 20 2005 | $36.17 | $36.46 | $36.05 | $36.32 | 359,500 |
December 19 2005 | $36.80 | $36.86 | $36.17 | $36.20 | 823,500 |
December 16 2005 | $36.52 | $37.03 | $36.51 | $36.64 | 1,187,800 |
December 15 2005 | $37.04 | $37.18 | $36.22 | $37.03 | 571,200 |
December 14 2005 | $36.99 | $37.47 | $36.88 | $37.24 | 394,000 |
December 13 2005 | $37.04 | $37.30 | $36.81 | $36.89 | 456,800 |
December 12 2005 | $37.46 | $37.46 | $36.65 | $36.94 | 479,800 |
December 09 2005 | $36.80 | $36.99 | $36.58 | $36.65 | 807,900 |
December 08 2005 | $36.99 | $37.44 | $36.52 | $36.99 | 787,800 |
December 07 2005 | $37.61 | $37.71 | $36.84 | $36.95 | 1,143,600 |
December 06 2005 | $40.28 | $40.28 | $37.19 | $37.21 | 847,700 |
December 05 2005 | $37.95 | $38.32 | $37.28 | $37.37 | 1,032,800 |
December 02 2005 | $36.85 | $38.07 | $36.41 | $37.59 | 4,820,400 |
December 01 2005 | $34.42 | $34.54 | $33.19 | $34.44 | 1,708,900 |
November 30 2005 | $35.36 | $35.53 | $34.30 | $34.42 | 1,553,800 |
November 29 2005 | $34.44 | $35.31 | $32.19 | $35.03 | 1,100,600 |
November 28 2005 | $34.78 | $34.88 | $34.31 | $34.59 | 1,209,100 |
November 25 2005 | $35.07 | $35.44 | $34.68 | $34.68 | 336,600 |
