| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $30.75 | $30.97 | $30.49 | $30.70 | 34,700 |
December 29 2005 | $30.65 | $31.02 | $30.62 | $30.75 | 33,000 |
December 28 2005 | $30.44 | $31.00 | $29.34 | $30.89 | 48,000 |
December 27 2005 | $30.59 | $30.75 | $30.29 | $30.44 | 17,600 |
December 23 2005 | $31.23 | $31.45 | $30.57 | $30.75 | 26,200 |
December 22 2005 | $31.11 | $31.42 | $30.26 | $31.42 | 65,900 |
December 21 2005 | $30.19 | $31.42 | $30.19 | $31.20 | 46,900 |
December 20 2005 | $31.18 | $31.43 | $29.71 | $30.59 | 94,200 |
December 19 2005 | $31.31 | $31.77 | $31.28 | $31.31 | 79,400 |
December 16 2005 | $31.10 | $31.31 | $30.84 | $31.22 | 124,700 |
December 15 2005 | $31.52 | $31.58 | $30.98 | $31.17 | 32,700 |
December 14 2005 | $31.02 | $31.43 | $30.80 | $31.37 | 40,700 |
December 13 2005 | $30.58 | $31.02 | $30.35 | $30.95 | 51,300 |
December 12 2005 | $30.84 | $31.00 | $30.18 | $30.43 | 61,800 |
December 09 2005 | $29.64 | $30.91 | $28.64 | $30.88 | 111,600 |
December 08 2005 | $31.35 | $31.36 | $29.25 | $29.47 | 209,600 |
December 07 2005 | $31.71 | $31.99 | $30.92 | $31.15 | 123,900 |
December 06 2005 | $32.35 | $32.53 | $31.53 | $31.71 | 138,200 |
December 05 2005 | $31.04 | $32.35 | $31.04 | $32.15 | 266,800 |
December 02 2005 | $29.23 | $31.04 | $29.15 | $31.02 | 252,800 |
December 01 2005 | $28.71 | $29.05 | $28.18 | $28.76 | 62,700 |
November 30 2005 | $27.92 | $28.89 | $27.87 | $28.40 | 96,500 |
November 29 2005 | $28.14 | $28.36 | $27.30 | $27.93 | 80,500 |
November 28 2005 | $28.68 | $28.68 | $26.83 | $28.14 | 170,100 |
November 25 2005 | $28.75 | $29.01 | $28.69 | $28.82 | 38,300 |