| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $30.91 | $31.14 | $30.65 | $30.86 | 34,766 |
December 29 2005 | $30.81 | $31.18 | $30.78 | $30.91 | 32,944 |
December 28 2005 | $30.60 | $31.16 | $29.50 | $31.05 | 47,927 |
December 27 2005 | $30.75 | $30.91 | $30.45 | $30.60 | 17,530 |
December 23 2005 | $31.40 | $31.62 | $30.73 | $30.91 | 26,185 |
December 22 2005 | $31.27 | $31.58 | $30.42 | $31.58 | 65,823 |
December 21 2005 | $30.34 | $31.58 | $30.34 | $31.37 | 46,843 |
December 20 2005 | $31.34 | $31.59 | $29.86 | $30.75 | 94,129 |
December 19 2005 | $31.48 | $31.94 | $31.44 | $31.48 | 79,451 |
December 16 2005 | $31.26 | $31.48 | $31.00 | $31.39 | 124,641 |
December 15 2005 | $31.69 | $31.74 | $31.15 | $31.33 | 32,689 |
December 14 2005 | $31.18 | $31.60 | $30.96 | $31.54 | 40,642 |
December 13 2005 | $30.74 | $31.18 | $30.51 | $31.11 | 51,295 |
December 12 2005 | $31.00 | $31.17 | $30.34 | $30.59 | 61,091 |
December 09 2005 | $29.80 | $31.07 | $28.79 | $31.04 | 111,417 |
December 08 2005 | $31.52 | $31.53 | $29.40 | $29.62 | 209,549 |
December 07 2005 | $31.88 | $32.16 | $31.08 | $31.32 | 123,883 |
December 06 2005 | $32.52 | $32.70 | $31.70 | $31.88 | 138,135 |
December 05 2005 | $31.20 | $32.52 | $31.20 | $32.32 | 266,848 |
December 02 2005 | $29.38 | $31.20 | $29.30 | $31.18 | 252,716 |
December 01 2005 | $28.87 | $29.20 | $28.33 | $28.91 | 62,720 |
November 30 2005 | $28.06 | $29.04 | $28.02 | $28.55 | 96,434 |
November 29 2005 | $28.29 | $28.51 | $27.44 | $28.08 | 80,468 |
November 28 2005 | $28.83 | $28.83 | $26.97 | $28.29 | 170,066 |
November 25 2005 | $28.90 | $29.16 | $28.84 | $28.97 | 38,285 |
