| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $44.88 | $44.88 | $44.28 | $44.34 | 599,000 |
December 29 2005 | $45.09 | $45.45 | $44.93 | $44.96 | 723,200 |
December 28 2005 | $44.65 | $45.18 | $44.65 | $45.09 | 640,800 |
December 27 2005 | $44.77 | $45.07 | $44.50 | $44.62 | 625,500 |
December 23 2005 | $45.08 | $45.31 | $44.70 | $44.80 | 645,800 |
December 22 2005 | $44.24 | $45.13 | $44.15 | $45.08 | 1,188,000 |
December 21 2005 | $44.26 | $44.52 | $43.67 | $43.97 | 907,000 |
December 20 2005 | $43.83 | $44.37 | $43.70 | $44.13 | 1,039,300 |
December 19 2005 | $44.87 | $44.87 | $44.00 | $44.04 | 895,700 |
December 16 2005 | $44.95 | $45.24 | $44.73 | $44.87 | 1,363,400 |
December 15 2005 | $45.12 | $45.17 | $44.69 | $44.83 | 1,615,400 |
December 14 2005 | $45.20 | $45.24 | $44.70 | $45.12 | 1,918,100 |
December 13 2005 | $44.93 | $45.27 | $44.83 | $45.27 | 1,879,000 |
December 12 2005 | $44.82 | $45.24 | $44.55 | $45.12 | 1,826,000 |
December 09 2005 | $44.72 | $44.89 | $44.62 | $44.63 | 997,500 |
December 08 2005 | $44.00 | $44.89 | $43.97 | $44.72 | 1,813,900 |
December 07 2005 | $43.97 | $44.25 | $43.86 | $43.86 | 1,491,200 |
December 06 2005 | $43.44 | $44.47 | $43.42 | $44.18 | 3,063,700 |
December 05 2005 | $43.14 | $43.36 | $42.97 | $43.23 | 1,862,100 |
December 02 2005 | $43.20 | $43.45 | $43.06 | $43.26 | 1,358,700 |
December 01 2005 | $42.88 | $43.57 | $42.54 | $43.31 | 2,052,100 |
November 30 2005 | $43.40 | $43.51 | $43.14 | $43.23 | 2,149,600 |
November 29 2005 | $42.57 | $43.60 | $42.51 | $43.48 | 2,352,100 |
November 28 2005 | $42.92 | $42.93 | $42.35 | $42.61 | 1,770,900 |
November 25 2005 | $42.69 | $43.09 | $42.63 | $43.03 | 900,900 |
