| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $29.48 | $29.82 | $29.38 | $29.39 | 21,287,100 |
November 29 2005 | $29.88 | $30.10 | $29.51 | $29.55 | 18,592,400 |
November 28 2005 | $30.16 | $30.31 | $29.70 | $29.75 | 15,008,400 |
November 25 2005 | $30.49 | $30.52 | $30.37 | $30.45 | 6,692,600 |
November 23 2005 | $30.13 | $30.51 | $29.99 | $30.32 | 12,535,100 |
November 22 2005 | $30.16 | $30.25 | $29.94 | $30.22 | 17,084,900 |
November 21 2005 | $29.64 | $30.08 | $29.63 | $30.07 | 17,815,200 |
November 18 2005 | $29.43 | $29.57 | $28.95 | $29.50 | 21,136,400 |
November 17 2005 | $29.14 | $29.32 | $28.95 | $29.06 | 19,446,300 |
November 16 2005 | $28.56 | $29.02 | $28.43 | $28.96 | 21,299,200 |
November 15 2005 | $28.58 | $28.98 | $28.50 | $28.58 | 21,016,900 |
November 14 2005 | $28.78 | $28.87 | $28.45 | $28.69 | 15,368,800 |
November 11 2005 | $28.51 | $28.75 | $28.46 | $28.63 | 12,735,500 |
November 10 2005 | $29.02 | $29.02 | $28.28 | $28.59 | 26,627,600 |
November 09 2005 | $29.06 | $29.54 | $28.79 | $29.12 | 25,310,800 |
November 08 2005 | $28.77 | $29.16 | $28.74 | $29.06 | 16,622,400 |
November 07 2005 | $29.13 | $29.15 | $28.66 | $28.77 | 22,196,400 |
November 04 2005 | $29.52 | $29.58 | $28.85 | $29.18 | 24,398,700 |
November 03 2005 | $29.14 | $29.64 | $28.92 | $29.52 | 20,832,000 |
November 02 2005 | $28.47 | $28.98 | $28.31 | $28.92 | 21,129,000 |
November 01 2005 | $28.27 | $28.66 | $28.23 | $28.42 | 14,677,800 |
