| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $36.41 | $36.76 | $36.36 | $36.59 | 216,390 |
December 29 2005 | $36.01 | $37.20 | $35.58 | $37.04 | 316,373 |
December 28 2005 | $35.93 | $36.16 | $35.82 | $35.86 | 248,226 |
December 27 2005 | $36.48 | $36.48 | $35.79 | $35.93 | 220,866 |
December 23 2005 | $36.34 | $36.48 | $36.07 | $36.26 | 179,572 |
December 22 2005 | $36.47 | $36.50 | $35.86 | $36.36 | 282,922 |
December 21 2005 | $35.77 | $36.66 | $35.75 | $36.00 | 314,066 |
December 20 2005 | $36.00 | $36.36 | $35.38 | $35.59 | 225,618 |
December 19 2005 | $36.50 | $36.76 | $35.86 | $35.93 | 270,142 |
December 16 2005 | $36.48 | $37.09 | $36.45 | $36.50 | 206,471 |
December 15 2005 | $37.39 | $37.39 | $36.11 | $36.15 | 440,993 |
December 14 2005 | $36.87 | $37.48 | $36.76 | $37.39 | 373,354 |
December 13 2005 | $38.01 | $38.04 | $36.51 | $36.77 | 706,337 |
December 12 2005 | $38.78 | $38.86 | $37.75 | $38.14 | 430,289 |
December 09 2005 | $39.11 | $39.11 | $38.36 | $38.44 | 234,015 |
December 08 2005 | $39.19 | $39.26 | $38.57 | $38.66 | 388,211 |
December 07 2005 | $39.64 | $39.71 | $39.11 | $39.48 | 397,208 |
December 06 2005 | $39.89 | $39.89 | $38.94 | $39.29 | 363,388 |
December 05 2005 | $39.12 | $39.47 | $38.96 | $39.00 | 432,919 |
December 02 2005 | $39.47 | $39.47 | $38.36 | $38.50 | 932,462 |
December 01 2005 | $38.50 | $39.79 | $38.47 | $39.41 | 1,031,522 |
November 30 2005 | $38.01 | $38.35 | $37.82 | $38.21 | 415,848 |
November 29 2005 | $38.08 | $38.78 | $37.79 | $37.81 | 631,823 |
November 28 2005 | $38.22 | $38.25 | $37.21 | $37.36 | 413,864 |
November 25 2005 | $38.22 | $38.64 | $37.39 | $37.65 | 140,769 |
