| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $27.34 | $27.51 | $27.19 | $27.25 | 8,620,749 |
December 29 2005 | $27.70 | $27.91 | $27.46 | $27.54 | 7,923,106 |
December 28 2005 | $27.76 | $27.89 | $27.53 | $27.61 | 7,123,002 |
December 27 2005 | $28.02 | $28.26 | $27.46 | $27.60 | 8,683,350 |
December 23 2005 | $28.17 | $28.37 | $27.99 | $28.08 | 5,371,165 |
December 22 2005 | $28.02 | $28.18 | $27.57 | $28.08 | 9,768,175 |
December 21 2005 | $27.96 | $28.37 | $27.67 | $27.82 | 11,116,110 |
December 20 2005 | $27.67 | $28.34 | $27.63 | $27.89 | 15,948,000 |
December 19 2005 | $28.79 | $28.79 | $27.61 | $27.63 | 14,549,770 |
December 16 2005 | $28.84 | $29.19 | $28.39 | $28.43 | 26,255,641 |
December 15 2005 | $29.44 | $29.46 | $28.75 | $28.93 | 11,007,940 |
December 14 2005 | $28.87 | $29.48 | $28.87 | $29.24 | 15,212,240 |
December 13 2005 | $28.64 | $29.25 | $28.58 | $28.99 | 14,890,830 |
December 12 2005 | $28.10 | $28.65 | $28.10 | $28.59 | 9,310,143 |
December 09 2005 | $28.22 | $28.34 | $27.87 | $28.12 | 10,015,950 |
December 08 2005 | $28.80 | $29.01 | $27.80 | $27.96 | 21,417,939 |
December 07 2005 | $28.31 | $28.56 | $28.18 | $28.46 | 8,806,148 |
December 06 2005 | $28.28 | $28.67 | $28.12 | $28.30 | 10,956,560 |
December 05 2005 | $28.47 | $28.67 | $28.05 | $28.14 | 11,896,060 |
December 02 2005 | $28.56 | $28.79 | $28.23 | $28.53 | 11,472,510 |
December 01 2005 | $28.55 | $29.01 | $28.47 | $28.79 | 14,437,210 |
November 30 2005 | $28.70 | $29.13 | $28.67 | $28.70 | 11,389,260 |
November 29 2005 | $29.16 | $29.36 | $28.71 | $28.75 | 12,343,820 |
November 28 2005 | $29.20 | $29.22 | $28.76 | $29.06 | 12,522,560 |
November 25 2005 | $29.14 | $29.18 | $28.99 | $29.15 | 3,648,608 |
