| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $29.81 | $30.34 | $29.63 | $30.08 | 9,009,528 |
December 29 2005 | $30.18 | $30.78 | $29.86 | $30.08 | 6,755,888 |
December 28 2005 | $29.94 | $30.46 | $29.80 | $30.24 | 7,398,394 |
December 27 2005 | $30.43 | $30.43 | $29.51 | $29.67 | 9,274,276 |
December 23 2005 | $30.87 | $31.00 | $30.50 | $30.80 | 5,224,069 |
December 22 2005 | $30.91 | $31.36 | $30.81 | $31.12 | 8,318,338 |
December 21 2005 | $30.05 | $30.90 | $30.01 | $30.85 | 9,780,579 |
December 20 2005 | $30.17 | $30.55 | $29.76 | $29.86 | 12,145,150 |
December 19 2005 | $30.72 | $31.04 | $29.98 | $30.19 | 9,349,980 |
December 16 2005 | $31.12 | $31.12 | $30.36 | $30.47 | 12,070,102 |
December 15 2005 | $31.77 | $31.92 | $30.70 | $31.16 | 15,381,421 |
December 14 2005 | $31.63 | $32.08 | $31.38 | $31.98 | 13,227,335 |
December 13 2005 | $31.74 | $32.41 | $31.68 | $31.77 | 17,534,851 |
December 12 2005 | $31.12 | $31.81 | $30.96 | $31.61 | 15,599,784 |
December 09 2005 | $30.76 | $30.95 | $30.48 | $30.74 | 11,444,334 |
December 08 2005 | $30.39 | $31.11 | $30.36 | $31.06 | 14,279,763 |
December 07 2005 | $30.54 | $31.13 | $30.10 | $30.31 | 14,780,815 |
December 06 2005 | $30.31 | $30.77 | $29.90 | $30.39 | 12,544,679 |
December 05 2005 | $30.27 | $30.93 | $30.08 | $30.46 | 18,421,647 |
December 02 2005 | $29.58 | $30.08 | $29.48 | $29.67 | 16,618,298 |
December 01 2005 | $28.33 | $29.57 | $28.33 | $29.47 | 21,051,842 |
November 30 2005 | $27.91 | $28.33 | $27.82 | $28.04 | 15,520,578 |
November 29 2005 | $28.00 | $28.36 | $27.71 | $27.81 | 18,307,215 |
November 28 2005 | $29.15 | $29.27 | $27.76 | $27.77 | 24,095,788 |
November 25 2005 | $29.54 | $29.73 | $29.45 | $29.52 | 3,358,361 |
