| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $29.57 | $30.10 | $29.39 | $29.84 | 9,009,528 |
December 29 2005 | $29.93 | $30.53 | $29.61 | $29.84 | 6,755,888 |
December 28 2005 | $29.70 | $30.21 | $29.56 | $29.99 | 7,398,394 |
December 27 2005 | $30.18 | $30.18 | $29.27 | $29.43 | 9,274,276 |
December 23 2005 | $30.62 | $30.75 | $30.25 | $30.55 | 5,224,069 |
December 22 2005 | $30.66 | $31.11 | $30.56 | $30.87 | 8,318,338 |
December 21 2005 | $29.81 | $30.65 | $29.77 | $30.60 | 9,780,579 |
December 20 2005 | $29.93 | $30.30 | $29.51 | $29.62 | 12,145,150 |
December 19 2005 | $30.47 | $30.79 | $29.73 | $29.95 | 9,349,980 |
December 16 2005 | $30.87 | $30.87 | $30.11 | $30.23 | 12,070,102 |
December 15 2005 | $31.52 | $31.66 | $30.45 | $30.90 | 15,381,421 |
December 14 2005 | $31.37 | $31.82 | $31.13 | $31.72 | 13,227,335 |
December 13 2005 | $31.48 | $32.15 | $31.42 | $31.52 | 17,534,851 |
December 12 2005 | $30.86 | $31.56 | $30.71 | $31.36 | 15,599,784 |
December 09 2005 | $30.51 | $30.70 | $30.23 | $30.49 | 11,444,334 |
December 08 2005 | $30.14 | $30.86 | $30.11 | $30.81 | 14,279,763 |
December 07 2005 | $30.29 | $30.88 | $29.85 | $30.06 | 14,780,815 |
December 06 2005 | $30.06 | $30.52 | $29.65 | $30.14 | 12,544,679 |
December 05 2005 | $30.02 | $30.68 | $29.84 | $30.21 | 18,421,647 |
December 02 2005 | $29.34 | $29.84 | $29.25 | $29.43 | 16,618,298 |
December 01 2005 | $28.10 | $29.33 | $28.10 | $29.23 | 21,051,842 |
November 30 2005 | $27.68 | $28.10 | $27.59 | $27.81 | 15,520,578 |
November 29 2005 | $27.77 | $28.13 | $27.48 | $27.58 | 18,307,215 |
November 28 2005 | $28.91 | $29.03 | $27.54 | $27.55 | 24,095,788 |
November 25 2005 | $29.30 | $29.49 | $29.21 | $29.28 | 3,358,361 |
