| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $25.26 | $25.63 | $25.13 | $25.13 | 649,500 |
December 29 2005 | $25.26 | $25.38 | $25.16 | $25.32 | 353,200 |
December 28 2005 | $25.50 | $25.50 | $25.12 | $25.26 | 401,400 |
December 27 2005 | $25.90 | $26.01 | $25.37 | $25.61 | 449,700 |
December 23 2005 | $26.01 | $26.10 | $25.79 | $25.85 | 353,200 |
December 22 2005 | $25.57 | $26.11 | $25.54 | $26.01 | 513,700 |
December 21 2005 | $25.12 | $25.94 | $25.11 | $25.66 | 963,600 |
December 20 2005 | $24.64 | $25.27 | $24.56 | $24.91 | 728,000 |
December 19 2005 | $24.69 | $25.24 | $24.33 | $24.50 | 820,600 |
December 16 2005 | $24.89 | $24.93 | $24.24 | $24.66 | 743,100 |
December 15 2005 | $25.17 | $25.29 | $24.63 | $24.75 | 846,100 |
December 14 2005 | $25.24 | $25.57 | $25.05 | $25.19 | 585,100 |
December 13 2005 | $25.69 | $25.80 | $25.07 | $25.24 | 1,079,200 |
December 12 2005 | $25.69 | $26.01 | $25.66 | $25.97 | 584,200 |
December 09 2005 | $25.98 | $26.11 | $25.19 | $25.61 | 842,700 |
December 08 2005 | $26.01 | $26.55 | $25.82 | $26.24 | 870,000 |
December 07 2005 | $25.76 | $26.20 | $25.60 | $26.05 | 498,900 |
December 06 2005 | $25.54 | $26.11 | $25.54 | $25.76 | 871,700 |
December 05 2005 | $25.85 | $25.90 | $25.06 | $25.52 | 2,096,900 |
December 02 2005 | $26.13 | $26.54 | $25.79 | $26.01 | 1,412,800 |
December 01 2005 | $26.59 | $26.81 | $26.01 | $26.43 | 2,022,800 |
November 30 2005 | $27.25 | $27.55 | $26.44 | $26.56 | 1,112,800 |
November 29 2005 | $27.06 | $27.71 | $26.68 | $27.25 | 2,571,600 |
November 28 2005 | $28.92 | $29.29 | $28.22 | $28.43 | 1,305,700 |
November 25 2005 | $29.19 | $29.29 | $28.86 | $28.92 | 270,000 |
