| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $23.71 | $23.92 | $23.60 | $23.62 | 2,747,600 |
December 29 2005 | $23.70 | $23.96 | $23.70 | $23.80 | 2,314,200 |
December 28 2005 | $23.74 | $23.86 | $23.69 | $23.75 | 3,468,200 |
December 27 2005 | $23.93 | $24.13 | $23.65 | $23.74 | 4,321,200 |
December 23 2005 | $24.09 | $24.10 | $23.73 | $23.91 | 5,144,800 |
December 22 2005 | $24.42 | $24.42 | $23.93 | $24.07 | 7,072,000 |
December 21 2005 | $24.42 | $24.70 | $24.40 | $24.53 | 5,680,000 |
December 20 2005 | $24.42 | $24.53 | $24.03 | $24.30 | 9,669,800 |
December 19 2005 | $24.49 | $24.60 | $24.22 | $24.29 | 3,644,400 |
December 16 2005 | $24.67 | $24.70 | $24.42 | $24.60 | 6,431,800 |
December 15 2005 | $24.70 | $24.70 | $24.31 | $24.59 | 4,709,000 |
December 14 2005 | $24.42 | $24.69 | $24.37 | $24.54 | 5,218,800 |
December 13 2005 | $24.10 | $24.48 | $23.89 | $24.38 | 7,099,400 |
December 12 2005 | $24.23 | $24.38 | $24.15 | $24.26 | 4,451,400 |
December 09 2005 | $24.07 | $24.23 | $23.87 | $24.10 | 4,556,200 |
December 08 2005 | $24.04 | $24.28 | $23.93 | $24.09 | 9,998,400 |
December 07 2005 | $23.85 | $24.05 | $23.79 | $24.04 | 7,789,800 |
December 06 2005 | $23.88 | $24.01 | $23.57 | $23.87 | 7,056,000 |
December 05 2005 | $23.92 | $23.99 | $23.65 | $23.74 | 7,373,000 |
December 02 2005 | $23.94 | $24.08 | $23.92 | $24.04 | 4,976,800 |
December 01 2005 | $24.04 | $24.07 | $23.70 | $24.02 | 7,115,200 |
November 30 2005 | $24.01 | $24.05 | $23.79 | $23.91 | 8,780,200 |
November 29 2005 | $23.73 | $24.04 | $23.59 | $24.01 | 11,351,400 |
November 28 2005 | $23.74 | $23.81 | $23.27 | $23.57 | 7,793,800 |
November 25 2005 | $23.76 | $23.76 | $23.36 | $23.65 | 2,167,200 |
