| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $28.23 | $28.52 | $28.07 | $28.26 | 14,483,800 |
December 29 2005 | $28.30 | $28.56 | $28.23 | $28.30 | 14,151,900 |
December 28 2005 | $28.20 | $28.49 | $28.20 | $28.30 | 14,945,600 |
December 27 2005 | $28.68 | $28.68 | $27.98 | $28.11 | 17,167,000 |
December 23 2005 | $28.55 | $28.92 | $28.50 | $28.73 | 11,306,000 |
December 22 2005 | $29.07 | $29.17 | $28.63 | $28.73 | 14,013,800 |
December 21 2005 | $29.22 | $29.31 | $28.83 | $28.98 | 15,090,200 |
December 20 2005 | $29.02 | $29.33 | $29.01 | $29.15 | 12,741,900 |
December 19 2005 | $29.29 | $29.48 | $29.00 | $29.03 | 15,620,600 |
December 16 2005 | $30.00 | $30.01 | $29.21 | $29.21 | 28,802,800 |
December 15 2005 | $30.12 | $30.13 | $29.79 | $29.93 | 14,106,500 |
December 14 2005 | $29.73 | $30.15 | $29.71 | $30.12 | 14,393,400 |
December 13 2005 | $29.71 | $30.11 | $29.64 | $29.72 | 14,867,100 |
December 12 2005 | $29.59 | $29.75 | $29.43 | $29.62 | 13,390,000 |
December 09 2005 | $29.81 | $29.85 | $29.21 | $29.43 | 15,868,500 |
December 08 2005 | $29.79 | $29.96 | $29.60 | $29.90 | 16,121,000 |
December 07 2005 | $30.12 | $30.17 | $29.47 | $29.70 | 20,812,200 |
December 06 2005 | $30.07 | $30.38 | $29.96 | $30.03 | 16,009,200 |
December 05 2005 | $29.88 | $30.24 | $29.85 | $29.94 | 19,445,500 |
December 02 2005 | $29.90 | $29.91 | $29.53 | $29.72 | 13,460,100 |
December 01 2005 | $29.37 | $29.89 | $29.37 | $29.86 | 16,941,100 |
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 |
