| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $36.32 | $36.60 | $36.30 | $36.53 | 1,048,300 |
December 29 2005 | $36.60 | $36.68 | $36.46 | $36.46 | 850,800 |
December 28 2005 | $36.49 | $36.65 | $36.37 | $36.63 | 886,000 |
December 27 2005 | $36.53 | $36.74 | $36.46 | $36.49 | 1,391,700 |
December 23 2005 | $36.45 | $36.60 | $36.28 | $36.49 | 879,500 |
December 22 2005 | $36.19 | $36.46 | $36.17 | $36.45 | 1,411,500 |
December 21 2005 | $36.03 | $36.34 | $36.02 | $36.19 | 1,789,500 |
December 20 2005 | $35.94 | $36.30 | $35.82 | $36.03 | 1,572,600 |
December 19 2005 | $36.17 | $36.25 | $35.84 | $35.95 | 2,119,700 |
December 16 2005 | $36.79 | $36.90 | $36.41 | $36.63 | 2,284,900 |
December 15 2005 | $36.42 | $36.66 | $36.40 | $36.59 | 1,144,400 |
December 14 2005 | $36.24 | $36.65 | $36.24 | $36.26 | 1,674,000 |
December 13 2005 | $35.63 | $36.35 | $35.63 | $36.24 | 1,846,100 |
December 12 2005 | $36.14 | $36.20 | $35.59 | $35.67 | 1,616,000 |
December 09 2005 | $35.85 | $36.22 | $35.84 | $36.12 | 1,664,500 |
December 08 2005 | $35.78 | $35.88 | $35.48 | $35.81 | 1,737,200 |
December 07 2005 | $35.72 | $35.76 | $35.48 | $35.76 | 1,867,600 |
December 06 2005 | $35.33 | $35.94 | $35.32 | $35.63 | 1,960,800 |
December 05 2005 | $35.39 | $35.56 | $35.17 | $35.32 | 2,546,100 |
December 02 2005 | $35.45 | $35.57 | $35.21 | $35.38 | 1,482,000 |
December 01 2005 | $35.45 | $35.82 | $35.34 | $35.53 | 2,924,400 |
November 30 2005 | $35.03 | $35.16 | $34.70 | $34.79 | 2,350,200 |
November 29 2005 | $34.73 | $35.10 | $34.67 | $34.96 | 3,651,200 |
November 28 2005 | $34.81 | $34.83 | $34.41 | $34.48 | 2,262,700 |
November 25 2005 | $34.49 | $34.76 | $34.42 | $34.64 | 1,471,300 |
