| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $44.97 | $44.97 | $44.38 | $44.43 | 599,000 |
December 29 2005 | $45.19 | $45.55 | $45.02 | $45.06 | 723,200 |
December 28 2005 | $44.75 | $45.27 | $44.75 | $45.19 | 640,800 |
December 27 2005 | $44.87 | $45.16 | $44.59 | $44.71 | 625,500 |
December 23 2005 | $45.18 | $45.41 | $44.80 | $44.89 | 645,800 |
December 22 2005 | $44.33 | $45.22 | $44.24 | $45.18 | 1,188,000 |
December 21 2005 | $44.35 | $44.61 | $43.77 | $44.06 | 907,000 |
December 20 2005 | $43.92 | $44.46 | $43.79 | $44.22 | 1,039,300 |
December 19 2005 | $44.96 | $44.96 | $44.09 | $44.14 | 895,700 |
December 16 2005 | $45.04 | $45.33 | $44.83 | $44.96 | 1,363,400 |
December 15 2005 | $45.21 | $45.26 | $44.78 | $44.93 | 1,615,400 |
December 14 2005 | $45.30 | $45.33 | $44.80 | $45.21 | 1,918,100 |
December 13 2005 | $45.02 | $45.37 | $44.93 | $45.37 | 1,879,000 |
December 12 2005 | $44.91 | $45.33 | $44.64 | $45.21 | 1,826,000 |
December 09 2005 | $44.82 | $44.98 | $44.71 | $44.72 | 997,500 |
December 08 2005 | $44.09 | $44.99 | $44.06 | $44.82 | 1,813,900 |
December 07 2005 | $44.06 | $44.34 | $43.96 | $43.96 | 1,491,200 |
December 06 2005 | $43.53 | $44.57 | $43.51 | $44.27 | 3,063,700 |
December 05 2005 | $43.23 | $43.45 | $43.06 | $43.32 | 1,862,100 |
December 02 2005 | $43.29 | $43.54 | $43.15 | $43.35 | 1,358,700 |
December 01 2005 | $42.97 | $43.66 | $42.63 | $43.40 | 2,052,100 |
November 30 2005 | $43.49 | $43.60 | $43.23 | $43.32 | 2,149,600 |
November 29 2005 | $42.66 | $43.70 | $42.60 | $43.57 | 2,352,100 |
November 28 2005 | $43.01 | $43.02 | $42.44 | $42.70 | 1,770,900 |
November 25 2005 | $42.78 | $43.18 | $42.72 | $43.12 | 900,900 |
