| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $27.17 | $27.34 | $27.01 | $27.07 | 8,619,800 |
December 29 2005 | $27.52 | $27.73 | $27.29 | $27.36 | 7,923,800 |
December 28 2005 | $27.48 | $27.72 | $27.36 | $27.43 | 7,204,400 |
December 27 2005 | $27.82 | $28.08 | $27.28 | $27.43 | 8,683,300 |
December 23 2005 | $28.14 | $28.19 | $27.81 | $27.90 | 5,372,400 |
December 22 2005 | $27.80 | $28.00 | $27.40 | $27.90 | 9,768,100 |
December 21 2005 | $27.79 | $28.19 | $27.50 | $27.65 | 11,117,000 |
December 20 2005 | $27.50 | $28.16 | $27.46 | $27.71 | 15,948,000 |
December 19 2005 | $28.55 | $28.60 | $27.43 | $27.46 | 14,546,000 |
December 16 2005 | $28.66 | $29.00 | $28.21 | $28.25 | 26,690,500 |
December 15 2005 | $29.25 | $29.27 | $28.56 | $28.75 | 11,015,000 |
December 14 2005 | $28.75 | $29.29 | $28.68 | $29.05 | 15,212,300 |
December 13 2005 | $28.46 | $29.06 | $28.39 | $28.81 | 14,896,100 |
December 12 2005 | $27.92 | $28.47 | $27.92 | $28.41 | 9,310,300 |
December 09 2005 | $27.98 | $28.16 | $27.70 | $27.94 | 10,016,000 |
December 08 2005 | $28.66 | $28.82 | $27.62 | $27.79 | 21,431,200 |
December 07 2005 | $28.06 | $28.38 | $28.00 | $28.28 | 8,919,400 |
December 06 2005 | $28.10 | $28.48 | $27.94 | $28.12 | 11,078,400 |
December 05 2005 | $28.29 | $28.48 | $27.87 | $27.96 | 11,896,000 |
December 02 2005 | $28.41 | $28.60 | $28.05 | $28.35 | 11,473,400 |
December 01 2005 | $28.33 | $28.82 | $28.29 | $28.60 | 14,437,300 |
November 30 2005 | $28.52 | $28.94 | $28.48 | $28.52 | 11,542,000 |
November 29 2005 | $28.97 | $29.17 | $28.53 | $28.56 | 12,345,800 |
November 28 2005 | $29.01 | $29.03 | $28.58 | $28.88 | 12,526,000 |
November 25 2005 | $28.95 | $29.00 | $28.81 | $28.97 | 3,648,700 |