| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $28.04 | $28.33 | $27.88 | $28.07 | 14,483,800 |
December 29 2005 | $28.11 | $28.37 | $28.04 | $28.11 | 14,151,900 |
December 28 2005 | $28.01 | $28.30 | $28.01 | $28.11 | 14,945,600 |
December 27 2005 | $28.49 | $28.49 | $27.79 | $27.92 | 17,167,000 |
December 23 2005 | $28.36 | $28.72 | $28.31 | $28.54 | 11,306,000 |
December 22 2005 | $28.88 | $28.98 | $28.44 | $28.54 | 14,013,800 |
December 21 2005 | $29.03 | $29.11 | $28.64 | $28.79 | 15,090,200 |
December 20 2005 | $28.82 | $29.13 | $28.82 | $28.95 | 12,741,900 |
December 19 2005 | $29.10 | $29.28 | $28.80 | $28.84 | 15,620,600 |
December 16 2005 | $29.80 | $29.81 | $29.01 | $29.02 | 28,802,800 |
December 15 2005 | $29.92 | $29.93 | $29.59 | $29.73 | 14,106,500 |
December 14 2005 | $29.53 | $29.95 | $29.51 | $29.92 | 14,393,400 |
December 13 2005 | $29.51 | $29.91 | $29.44 | $29.52 | 14,867,100 |
December 12 2005 | $29.39 | $29.55 | $29.24 | $29.42 | 13,390,000 |
December 09 2005 | $29.61 | $29.65 | $29.01 | $29.24 | 15,868,500 |
December 08 2005 | $29.59 | $29.76 | $29.40 | $29.70 | 16,121,000 |
December 07 2005 | $29.92 | $29.97 | $29.27 | $29.50 | 20,812,200 |
December 06 2005 | $29.87 | $30.18 | $29.76 | $29.83 | 16,009,200 |
December 05 2005 | $29.68 | $30.04 | $29.65 | $29.74 | 19,445,500 |
December 02 2005 | $29.70 | $29.71 | $29.33 | $29.52 | 13,460,100 |
December 01 2005 | $29.17 | $29.69 | $29.17 | $29.66 | 16,941,100 |
November 30 2005 | $29.09 | $29.42 | $28.99 | $29.00 | 21,287,100 |
November 29 2005 | $29.49 | $29.70 | $29.12 | $29.16 | 18,592,400 |
November 28 2005 | $29.76 | $29.91 | $29.31 | $29.36 | 15,008,400 |
November 25 2005 | $30.08 | $30.12 | $29.97 | $30.04 | 6,692,600 |