| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $27.81 | $27.98 | $27.64 | $27.71 | 8,620,749 |
December 29 2005 | $28.17 | $28.38 | $27.93 | $28.01 | 7,923,106 |
December 28 2005 | $28.23 | $28.37 | $28.00 | $28.08 | 7,123,002 |
December 27 2005 | $28.49 | $28.74 | $27.92 | $28.07 | 8,683,350 |
December 23 2005 | $28.64 | $28.85 | $28.46 | $28.55 | 5,371,165 |
December 22 2005 | $28.49 | $28.65 | $28.04 | $28.55 | 9,768,175 |
December 21 2005 | $28.43 | $28.85 | $28.14 | $28.29 | 11,116,110 |
December 20 2005 | $28.14 | $28.82 | $28.10 | $28.36 | 15,948,000 |
December 19 2005 | $29.27 | $29.27 | $28.08 | $28.10 | 14,549,770 |
December 16 2005 | $29.33 | $29.68 | $28.87 | $28.91 | 26,255,641 |
December 15 2005 | $29.93 | $29.96 | $29.23 | $29.42 | 11,007,940 |
December 14 2005 | $29.36 | $29.97 | $29.36 | $29.74 | 15,212,240 |
December 13 2005 | $29.12 | $29.74 | $29.06 | $29.48 | 14,890,830 |
December 12 2005 | $28.58 | $29.14 | $28.58 | $29.07 | 9,310,143 |
December 09 2005 | $28.69 | $28.82 | $28.35 | $28.59 | 10,015,950 |
December 08 2005 | $29.29 | $29.50 | $28.27 | $28.44 | 21,417,939 |
December 07 2005 | $28.79 | $29.04 | $28.65 | $28.94 | 8,806,148 |
December 06 2005 | $28.76 | $29.15 | $28.60 | $28.78 | 10,956,560 |
December 05 2005 | $28.95 | $29.15 | $28.52 | $28.62 | 11,896,060 |
December 02 2005 | $29.04 | $29.27 | $28.71 | $29.01 | 11,472,510 |
December 01 2005 | $29.03 | $29.50 | $28.95 | $29.27 | 14,437,210 |
November 30 2005 | $29.19 | $29.62 | $29.15 | $29.19 | 11,389,260 |
November 29 2005 | $29.65 | $29.86 | $29.19 | $29.23 | 12,343,820 |
November 28 2005 | $29.69 | $29.71 | $29.25 | $29.55 | 12,522,560 |
November 25 2005 | $29.63 | $29.68 | $29.48 | $29.64 | 3,648,608 |
