| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $36.07 | $36.35 | $36.05 | $36.28 | 1,048,300 |
December 29 2005 | $36.35 | $36.43 | $36.21 | $36.21 | 850,800 |
December 28 2005 | $36.24 | $36.40 | $36.12 | $36.38 | 886,000 |
December 27 2005 | $36.28 | $36.49 | $36.21 | $36.24 | 1,391,700 |
December 23 2005 | $36.20 | $36.35 | $36.03 | $36.24 | 879,500 |
December 22 2005 | $35.94 | $36.21 | $35.92 | $36.20 | 1,411,500 |
December 21 2005 | $35.78 | $36.09 | $35.78 | $35.94 | 1,789,500 |
December 20 2005 | $35.69 | $36.05 | $35.57 | $35.78 | 1,572,600 |
December 19 2005 | $35.92 | $36.00 | $35.60 | $35.71 | 2,119,700 |
December 16 2005 | $36.54 | $36.65 | $36.16 | $36.38 | 2,284,900 |
December 15 2005 | $36.17 | $36.41 | $36.15 | $36.34 | 1,144,400 |
December 14 2005 | $35.99 | $36.40 | $35.99 | $36.01 | 1,674,000 |
December 13 2005 | $35.39 | $36.10 | $35.38 | $35.99 | 1,846,100 |
December 12 2005 | $35.89 | $35.95 | $35.35 | $35.42 | 1,616,000 |
December 09 2005 | $35.60 | $35.98 | $35.59 | $35.87 | 1,664,500 |
December 08 2005 | $35.54 | $35.64 | $35.24 | $35.56 | 1,737,200 |
December 07 2005 | $35.47 | $35.52 | $35.24 | $35.52 | 1,867,600 |
December 06 2005 | $35.09 | $35.69 | $35.08 | $35.38 | 1,960,800 |
December 05 2005 | $35.15 | $35.31 | $34.93 | $35.07 | 2,546,100 |
December 02 2005 | $35.21 | $35.33 | $34.97 | $35.14 | 1,482,000 |
December 01 2005 | $35.21 | $35.57 | $35.10 | $35.29 | 2,924,400 |
November 30 2005 | $34.79 | $34.91 | $34.46 | $34.55 | 2,350,200 |
November 29 2005 | $34.49 | $34.86 | $34.44 | $34.72 | 3,651,200 |
November 28 2005 | $34.58 | $34.59 | $34.18 | $34.25 | 2,262,700 |
November 25 2005 | $34.26 | $34.52 | $34.19 | $34.41 | 1,471,300 |
