| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $29.38 | $29.91 | $29.21 | $29.65 | 9,009,528 |
December 29 2005 | $29.74 | $30.34 | $29.43 | $29.65 | 6,755,888 |
December 28 2005 | $29.51 | $30.03 | $29.37 | $29.81 | 7,398,394 |
December 27 2005 | $29.99 | $29.99 | $29.09 | $29.25 | 9,274,276 |
December 23 2005 | $30.43 | $30.55 | $30.07 | $30.36 | 5,224,069 |
December 22 2005 | $30.47 | $30.92 | $30.37 | $30.67 | 8,318,338 |
December 21 2005 | $29.62 | $30.46 | $29.58 | $30.41 | 9,780,579 |
December 20 2005 | $29.74 | $30.11 | $29.33 | $29.43 | 12,145,150 |
December 19 2005 | $30.28 | $30.59 | $29.55 | $29.76 | 9,349,980 |
December 16 2005 | $30.67 | $30.67 | $29.92 | $30.04 | 12,070,102 |
December 15 2005 | $31.32 | $31.46 | $30.26 | $30.71 | 15,381,421 |
December 14 2005 | $31.17 | $31.62 | $30.93 | $31.52 | 13,227,335 |
December 13 2005 | $31.28 | $31.95 | $31.23 | $31.32 | 17,534,851 |
December 12 2005 | $30.67 | $31.36 | $30.51 | $31.16 | 15,599,784 |
December 09 2005 | $30.32 | $30.50 | $30.04 | $30.30 | 11,444,334 |
December 08 2005 | $29.95 | $30.67 | $29.92 | $30.62 | 14,279,763 |
December 07 2005 | $30.10 | $30.69 | $29.67 | $29.88 | 14,780,815 |
December 06 2005 | $29.88 | $30.33 | $29.47 | $29.96 | 12,544,679 |
December 05 2005 | $29.83 | $30.49 | $29.65 | $30.02 | 18,421,647 |
December 02 2005 | $29.16 | $29.65 | $29.06 | $29.25 | 16,618,298 |
December 01 2005 | $27.92 | $29.15 | $27.92 | $29.05 | 21,051,842 |
November 30 2005 | $27.51 | $27.93 | $27.42 | $27.64 | 15,520,578 |
November 29 2005 | $27.60 | $27.96 | $27.31 | $27.41 | 18,307,215 |
November 28 2005 | $28.73 | $28.85 | $27.37 | $27.37 | 24,095,788 |
November 25 2005 | $29.12 | $29.31 | $29.03 | $29.10 | 3,358,361 |
