| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $35.56 | $36.01 | $35.25 | $35.66 | 371,200 |
December 29 2005 | $35.88 | $36.16 | $35.50 | $35.55 | 258,700 |
December 28 2005 | $35.67 | $36.15 | $35.45 | $35.82 | 233,600 |
December 27 2005 | $36.04 | $36.04 | $35.35 | $35.55 | 460,300 |
December 23 2005 | $36.11 | $36.19 | $35.50 | $36.03 | 346,700 |
December 22 2005 | $35.93 | $36.41 | $35.86 | $36.04 | 237,200 |
December 21 2005 | $35.45 | $36.56 | $35.37 | $35.90 | 615,000 |
December 20 2005 | $36.08 | $36.36 | $35.95 | $36.22 | 359,500 |
December 19 2005 | $36.70 | $36.77 | $36.08 | $36.10 | 823,500 |
December 16 2005 | $36.42 | $36.93 | $36.41 | $36.55 | 1,187,800 |
December 15 2005 | $36.94 | $37.08 | $36.12 | $36.93 | 571,200 |
December 14 2005 | $36.89 | $37.37 | $36.79 | $37.14 | 394,000 |
December 13 2005 | $36.94 | $37.20 | $36.71 | $36.79 | 456,800 |
December 12 2005 | $37.36 | $37.36 | $36.56 | $36.84 | 479,800 |
December 09 2005 | $36.70 | $36.89 | $36.48 | $36.56 | 807,900 |
December 08 2005 | $36.89 | $37.34 | $36.42 | $36.89 | 787,800 |
December 07 2005 | $37.51 | $37.61 | $36.74 | $36.85 | 1,143,600 |
December 06 2005 | $40.18 | $40.18 | $37.09 | $37.11 | 847,700 |
December 05 2005 | $37.85 | $38.21 | $37.18 | $37.27 | 1,032,800 |
December 02 2005 | $36.75 | $37.96 | $36.32 | $37.49 | 4,820,400 |
December 01 2005 | $34.33 | $34.45 | $33.11 | $34.35 | 1,708,900 |
November 30 2005 | $35.26 | $35.43 | $34.21 | $34.33 | 1,553,800 |
November 29 2005 | $34.35 | $35.21 | $32.10 | $34.94 | 1,100,600 |
November 28 2005 | $34.69 | $34.78 | $34.22 | $34.50 | 1,209,100 |
November 25 2005 | $34.97 | $35.35 | $34.59 | $34.59 | 336,600 |
