| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $49.18 | $49.33 | $48.42 | $48.56 | 2,578,400 |
Week of December 19 2005 | $48.63 | $49.26 | $48.14 | $49.12 | 5,984,500 |
Week of December 12 2005 | $48.15 | $49.42 | $47.45 | $48.63 | 7,337,200 |
Week of December 05 2005 | $47.64 | $48.27 | $47.09 | $47.94 | 5,736,500 |
Week of November 28 2005 | $47.12 | $48.06 | $46.92 | $47.54 | 8,058,200 |
Week of November 21 2005 | $46.00 | $47.00 | $45.98 | $46.90 | 3,773,500 |
Week of November 14 2005 | $44.04 | $46.69 | $43.93 | $45.98 | 6,245,800 |
Week of November 07 2005 | $42.34 | $44.59 | $42.26 | $44.15 | 4,553,700 |
Week of October 31 2005 | $41.64 | $42.65 | $41.13 | $42.21 | 6,102,400 |
Week of October 24 2005 | $40.52 | $43.84 | $40.36 | $41.80 | 8,761,500 |
Week of October 17 2005 | $39.48 | $41.00 | $39.45 | $40.43 | 6,468,900 |
Week of October 10 2005 | $40.37 | $40.40 | $38.93 | $39.50 | 6,172,300 |
Week of October 03 2005 | $40.13 | $40.70 | $39.83 | $40.29 | 6,701,500 |
Week of September 26 2005 | $39.12 | $40.62 | $38.86 | $40.35 | 5,083,100 |
Week of September 19 2005 | $40.05 | $40.17 | $38.52 | $39.04 | 5,640,900 |
Week of September 12 2005 | $40.44 | $40.99 | $39.73 | $40.02 | 8,343,100 |
Week of September 05 2005 | $40.05 | $40.66 | $38.66 | $40.62 | 3,936,400 |
Week of August 29 2005 | $38.39 | $40.24 | $38.12 | $39.79 | 5,706,500 |
Week of August 22 2005 | $37.91 | $39.33 | $37.91 | $38.53 | 6,396,300 |
Week of August 15 2005 | $36.65 | $37.73 | $36.53 | $37.51 | 4,337,200 |
Week of August 08 2005 | $37.08 | $37.35 | $35.98 | $36.82 | 5,260,400 |
Week of August 01 2005 | $37.25 | $37.76 | $36.58 | $37.07 | 6,809,400 |
Week of July 25 2005 | $37.49 | $39.45 | $37.16 | $37.33 | 4,932,600 |
Week of July 18 2005 | $36.97 | $38.04 | $36.51 | $37.51 | 3,182,100 |
Week of July 11 2005 | $36.24 | $37.08 | $35.85 | $36.97 | 2,975,100 |