| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $29.20 | $29.50 | $29.03 | $29.23 | 14,483,800 |
December 29 2005 | $29.27 | $29.54 | $29.20 | $29.27 | 14,151,900 |
December 28 2005 | $29.17 | $29.47 | $29.17 | $29.27 | 14,952,600 |
December 27 2005 | $29.67 | $29.67 | $28.94 | $29.08 | 17,197,400 |
December 23 2005 | $29.53 | $29.91 | $29.48 | $29.72 | 11,305,800 |
December 22 2005 | $30.07 | $30.18 | $29.61 | $29.72 | 14,013,800 |
December 21 2005 | $30.23 | $30.32 | $29.82 | $29.98 | 15,090,200 |
December 20 2005 | $30.01 | $30.34 | $30.01 | $30.15 | 12,741,900 |
December 19 2005 | $30.30 | $30.49 | $29.99 | $30.03 | 15,621,100 |
December 16 2005 | $31.03 | $31.04 | $30.21 | $30.22 | 28,802,400 |
December 15 2005 | $31.15 | $31.16 | $30.81 | $30.96 | 14,113,700 |
December 14 2005 | $30.75 | $31.19 | $30.73 | $31.15 | 14,393,300 |
December 13 2005 | $30.73 | $31.14 | $30.66 | $30.74 | 14,864,900 |
December 12 2005 | $30.61 | $30.77 | $30.45 | $30.63 | 13,390,000 |
December 09 2005 | $30.83 | $30.88 | $30.21 | $30.45 | 15,868,600 |
December 08 2005 | $30.82 | $30.99 | $30.61 | $30.92 | 16,120,300 |
December 07 2005 | $31.16 | $31.21 | $30.48 | $30.72 | 20,760,301 |
December 06 2005 | $31.11 | $31.42 | $30.99 | $31.07 | 16,008,200 |
December 05 2005 | $30.90 | $31.28 | $30.88 | $30.97 | 19,635,500 |
December 02 2005 | $30.92 | $30.94 | $30.54 | $30.74 | 13,460,100 |
December 01 2005 | $30.38 | $30.91 | $30.38 | $30.89 | 16,941,100 |
November 30 2005 | $30.29 | $30.64 | $30.19 | $30.20 | 21,278,801 |
November 29 2005 | $30.71 | $30.93 | $30.32 | $30.36 | 18,584,400 |
November 28 2005 | $30.99 | $31.15 | $30.52 | $30.57 | 14,958,400 |
November 25 2005 | $31.33 | $31.36 | $31.21 | $31.28 | 6,692,600 |
