| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $25.45 | $26.22 | $25.19 | $25.31 | 1,780,800 |
December 29 2005 | $25.90 | $26.07 | $25.49 | $25.62 | 1,144,000 |
December 28 2005 | $25.75 | $26.35 | $25.66 | $25.89 | 2,333,700 |
December 27 2005 | $25.99 | $26.25 | $25.55 | $25.87 | 2,971,800 |
December 23 2005 | $25.74 | $26.18 | $25.43 | $26.04 | 1,876,700 |
December 22 2005 | $26.05 | $26.34 | $25.44 | $25.57 | 4,989,400 |
December 21 2005 | $26.59 | $26.71 | $25.96 | $26.15 | 2,503,300 |
December 20 2005 | $26.53 | $26.97 | $25.90 | $26.56 | 3,910,200 |
December 19 2005 | $26.30 | $27.27 | $26.01 | $26.54 | 6,904,100 |
December 16 2005 | $26.62 | $26.62 | $25.60 | $26.27 | 14,925,600 |
December 15 2005 | $28.05 | $28.13 | $26.24 | $26.51 | 8,803,800 |
December 14 2005 | $28.43 | $28.80 | $27.91 | $28.15 | 3,165,500 |
December 13 2005 | $28.07 | $29.25 | $27.74 | $28.50 | 5,128,700 |
December 12 2005 | $30.31 | $31.20 | $28.82 | $29.54 | 4,428,500 |
December 09 2005 | $30.77 | $30.85 | $29.15 | $30.28 | 5,064,100 |
December 08 2005 | $30.44 | $31.21 | $30.24 | $30.79 | 1,471,600 |
December 07 2005 | $30.53 | $30.69 | $29.92 | $30.28 | 2,125,700 |
December 06 2005 | $31.59 | $31.79 | $30.56 | $30.58 | 1,681,800 |
December 05 2005 | $31.34 | $31.76 | $30.36 | $31.46 | 2,791,500 |
December 02 2005 | $31.14 | $31.93 | $31.10 | $31.56 | 1,345,700 |
December 01 2005 | $30.89 | $31.46 | $30.52 | $31.07 | 1,903,200 |
November 30 2005 | $31.23 | $31.66 | $30.76 | $30.91 | 1,526,600 |
November 29 2005 | $31.84 | $31.99 | $31.03 | $31.29 | 2,464,500 |
November 28 2005 | $32.77 | $32.87 | $31.41 | $31.75 | 2,591,300 |
November 25 2005 | $33.51 | $33.61 | $32.47 | $32.79 | 1,204,400 |
