| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $29.29 | $29.62 | $29.18 | $29.20 | 21,287,100 |
November 29 2005 | $29.69 | $29.90 | $29.31 | $29.35 | 18,592,400 |
November 28 2005 | $29.96 | $30.11 | $29.50 | $29.56 | 15,008,400 |
November 25 2005 | $30.28 | $30.32 | $30.17 | $30.24 | 6,692,600 |
November 23 2005 | $29.93 | $30.31 | $29.79 | $30.12 | 12,535,100 |
November 22 2005 | $29.96 | $30.05 | $29.75 | $30.02 | 17,084,900 |
November 21 2005 | $29.44 | $29.88 | $29.43 | $29.87 | 17,815,200 |
November 18 2005 | $29.23 | $29.38 | $28.76 | $29.31 | 21,136,400 |
November 17 2005 | $28.95 | $29.13 | $28.76 | $28.87 | 19,446,300 |
November 16 2005 | $28.37 | $28.83 | $28.24 | $28.77 | 21,299,200 |
November 15 2005 | $28.39 | $28.79 | $28.31 | $28.39 | 21,016,900 |
November 14 2005 | $28.59 | $28.67 | $28.26 | $28.50 | 15,368,800 |
November 11 2005 | $28.32 | $28.56 | $28.27 | $28.44 | 12,735,500 |
November 10 2005 | $28.83 | $28.83 | $28.10 | $28.40 | 26,627,600 |
November 09 2005 | $28.87 | $29.35 | $28.60 | $28.93 | 25,310,800 |
November 08 2005 | $28.58 | $28.97 | $28.55 | $28.87 | 16,622,400 |
November 07 2005 | $28.93 | $28.95 | $28.47 | $28.58 | 22,196,400 |
November 04 2005 | $29.32 | $29.39 | $28.66 | $28.98 | 24,398,700 |
November 03 2005 | $28.95 | $29.45 | $28.73 | $29.32 | 20,832,000 |
November 02 2005 | $28.28 | $28.78 | $28.12 | $28.72 | 21,129,000 |
November 01 2005 | $28.08 | $28.47 | $28.04 | $28.23 | 14,677,800 |