| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $63.00 | $63.00 | $59.50 | $62.30 | 1,610 |
December 29 2005 | $59.50 | $67.20 | $59.50 | $63.00 | 3,640 |
December 28 2005 | $59.50 | $59.50 | $51.10 | $58.10 | 933 |
December 27 2005 | $61.60 | $61.60 | $54.60 | $56.00 | 6,087 |
December 23 2005 | $56.00 | $63.00 | $56.00 | $59.50 | 1,344 |
December 22 2005 | $56.00 | $62.30 | $56.00 | $62.30 | 704 |
December 21 2005 | $61.60 | $62.30 | $56.00 | $59.50 | 1,176 |
December 20 2005 | $58.10 | $63.00 | $58.10 | $62.30 | 513 |
December 19 2005 | $63.00 | $64.40 | $58.10 | $63.00 | 2,346 |
December 16 2005 | $68.60 | $68.60 | $61.60 | $61.60 | 961 |
December 15 2005 | $68.60 | $68.60 | $63.00 | $68.60 | 1,461 |
December 14 2005 | $63.00 | $66.50 | $56.00 | $65.10 | 2,934 |
December 13 2005 | $63.00 | $63.00 | $56.70 | $59.50 | 1,926 |
December 12 2005 | $56.00 | $63.00 | $56.00 | $63.00 | 766 |
December 09 2005 | $63.00 | $64.40 | $59.50 | $59.50 | 2,453 |
December 08 2005 | $59.50 | $63.00 | $56.00 | $59.50 | 1,511 |
December 07 2005 | $59.50 | $70.00 | $56.00 | $63.00 | 4,994 |
December 06 2005 | $70.70 | $73.50 | $63.00 | $66.50 | 2,806 |
December 05 2005 | $70.00 | $77.70 | $59.50 | $66.50 | 5,110 |
December 02 2005 | $66.50 | $71.40 | $61.60 | $65.80 | 2,660 |
December 01 2005 | $49.00 | $77.00 | $42.00 | $59.50 | 22,606 |
November 30 2005 | $63.70 | $70.00 | $53.90 | $56.00 | 14,030 |
November 29 2005 | $70.70 | $77.00 | $66.50 | $70.00 | 6,766 |
November 28 2005 | $84.00 | $84.00 | $70.00 | $73.50 | 2,816 |
November 25 2005 | $84.00 | $84.00 | $77.00 | $81.90 | 526 |
