| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $28.41 | $28.71 | $28.25 | $28.45 | 14,483,800 |
December 29 2005 | $28.49 | $28.75 | $28.42 | $28.49 | 14,151,900 |
December 28 2005 | $28.39 | $28.68 | $28.39 | $28.49 | 14,945,600 |
December 27 2005 | $28.87 | $28.87 | $28.16 | $28.30 | 17,167,000 |
December 23 2005 | $28.74 | $29.11 | $28.69 | $28.92 | 11,306,000 |
December 22 2005 | $29.27 | $29.37 | $28.82 | $28.92 | 14,013,800 |
December 21 2005 | $29.42 | $29.50 | $29.02 | $29.17 | 15,090,200 |
December 20 2005 | $29.21 | $29.52 | $29.21 | $29.34 | 12,741,900 |
December 19 2005 | $29.49 | $29.68 | $29.19 | $29.23 | 15,620,600 |
December 16 2005 | $30.20 | $30.21 | $29.40 | $29.41 | 28,802,800 |
December 15 2005 | $30.32 | $30.33 | $29.99 | $30.13 | 14,106,500 |
December 14 2005 | $29.92 | $30.35 | $29.91 | $30.32 | 14,393,400 |
December 13 2005 | $29.91 | $30.31 | $29.84 | $29.91 | 14,867,100 |
December 12 2005 | $29.79 | $29.95 | $29.63 | $29.81 | 13,390,000 |
December 09 2005 | $30.01 | $30.05 | $29.40 | $29.63 | 15,868,500 |
December 08 2005 | $29.99 | $30.16 | $29.79 | $30.10 | 16,121,000 |
December 07 2005 | $30.32 | $30.37 | $29.67 | $29.89 | 20,812,200 |
December 06 2005 | $30.27 | $30.58 | $30.16 | $30.23 | 16,009,200 |
December 05 2005 | $30.08 | $30.45 | $30.05 | $30.14 | 19,445,500 |
December 02 2005 | $30.10 | $30.11 | $29.72 | $29.92 | 13,460,100 |
December 01 2005 | $29.56 | $30.09 | $29.56 | $30.06 | 16,941,100 |
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 |
