| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $48.94 | $49.12 | $48.63 | $48.64 | 3,388,100 |
December 29 2005 | $49.65 | $49.67 | $49.12 | $49.24 | 3,556,600 |
December 28 2005 | $49.71 | $49.98 | $49.51 | $49.67 | 3,890,200 |
December 27 2005 | $50.57 | $50.58 | $49.48 | $49.79 | 4,856,800 |
December 23 2005 | $50.06 | $50.18 | $49.55 | $49.82 | 3,908,300 |
December 22 2005 | $49.97 | $50.19 | $49.53 | $49.90 | 8,951,700 |
December 21 2005 | $50.00 | $50.49 | $49.64 | $49.93 | 13,802,700 |
December 20 2005 | $48.42 | $49.95 | $48.38 | $49.36 | 7,769,200 |
December 19 2005 | $49.12 | $49.43 | $47.77 | $48.42 | 12,231,700 |
December 16 2005 | $49.86 | $50.09 | $49.34 | $49.43 | 4,788,000 |
December 15 2005 | $49.44 | $49.67 | $48.96 | $49.57 | 4,109,900 |
December 14 2005 | $49.69 | $49.89 | $49.27 | $49.32 | 3,095,100 |
December 13 2005 | $49.45 | $49.83 | $49.01 | $49.65 | 5,316,300 |
December 12 2005 | $49.85 | $49.93 | $48.54 | $49.47 | 4,086,300 |
December 09 2005 | $49.43 | $50.06 | $48.65 | $49.84 | 2,972,600 |
December 08 2005 | $49.01 | $49.34 | $48.67 | $49.28 | 3,976,400 |
December 07 2005 | $49.28 | $49.32 | $48.57 | $49.01 | 5,074,000 |
December 06 2005 | $49.23 | $50.24 | $48.34 | $49.50 | 5,650,200 |
December 05 2005 | $48.36 | $48.86 | $48.03 | $48.80 | 4,634,600 |
December 02 2005 | $48.12 | $48.64 | $48.12 | $48.51 | 3,443,700 |
December 01 2005 | $47.30 | $48.15 | $47.25 | $48.12 | 5,504,000 |
November 30 2005 | $47.34 | $47.48 | $46.81 | $46.86 | 5,491,600 |
November 29 2005 | $45.79 | $47.27 | $45.79 | $47.02 | 6,894,500 |
November 28 2005 | $47.01 | $47.09 | $45.71 | $45.71 | 6,060,800 |
November 25 2005 | $47.48 | $47.52 | $47.09 | $47.09 | 1,713,200 |
