| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $28.93 | $29.23 | $28.77 | $28.97 | 14,483,800 |
December 29 2005 | $29.01 | $29.27 | $28.93 | $29.00 | 14,151,900 |
December 28 2005 | $28.90 | $29.20 | $28.90 | $29.01 | 14,952,600 |
December 27 2005 | $29.39 | $29.39 | $28.67 | $28.81 | 17,197,400 |
December 23 2005 | $29.27 | $29.64 | $29.21 | $29.45 | 11,305,800 |
December 22 2005 | $29.80 | $29.90 | $29.34 | $29.45 | 14,013,800 |
December 21 2005 | $29.95 | $30.04 | $29.55 | $29.70 | 15,090,200 |
December 20 2005 | $29.74 | $30.06 | $29.73 | $29.87 | 12,741,900 |
December 19 2005 | $30.02 | $30.21 | $29.72 | $29.76 | 15,621,100 |
December 16 2005 | $30.75 | $30.76 | $29.94 | $29.94 | 28,802,400 |
December 15 2005 | $30.87 | $30.88 | $30.53 | $30.68 | 14,113,700 |
December 14 2005 | $30.47 | $30.91 | $30.45 | $30.87 | 14,393,300 |
December 13 2005 | $30.45 | $30.86 | $30.38 | $30.46 | 14,864,900 |
December 12 2005 | $30.33 | $30.49 | $30.17 | $30.35 | 13,390,000 |
December 09 2005 | $30.55 | $30.60 | $29.94 | $30.17 | 15,868,600 |
December 08 2005 | $30.53 | $30.70 | $30.33 | $30.64 | 16,120,300 |
December 07 2005 | $30.87 | $30.92 | $30.20 | $30.44 | 20,760,301 |
December 06 2005 | $30.82 | $31.14 | $30.71 | $30.78 | 16,008,200 |
December 05 2005 | $30.62 | $31.00 | $30.60 | $30.69 | 19,635,500 |
December 02 2005 | $30.64 | $30.65 | $30.26 | $30.46 | 13,460,100 |
December 01 2005 | $30.10 | $30.63 | $30.10 | $30.61 | 16,941,100 |
November 30 2005 | $30.02 | $30.36 | $29.91 | $29.93 | 21,278,801 |
November 29 2005 | $30.43 | $30.65 | $30.04 | $30.09 | 18,584,400 |
November 28 2005 | $30.71 | $30.86 | $30.24 | $30.29 | 14,958,400 |
November 25 2005 | $31.04 | $31.08 | $30.92 | $31.00 | 6,692,600 |
