| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $28.66 | $28.97 | $28.50 | $28.70 | 14,483,800 |
December 29 2005 | $28.74 | $29.00 | $28.66 | $28.74 | 14,151,900 |
December 28 2005 | $28.64 | $28.93 | $28.64 | $28.74 | 14,945,600 |
December 27 2005 | $29.12 | $29.12 | $28.41 | $28.55 | 17,167,000 |
December 23 2005 | $29.00 | $29.36 | $28.94 | $29.17 | 11,306,000 |
December 22 2005 | $29.52 | $29.62 | $29.07 | $29.17 | 14,013,800 |
December 21 2005 | $29.68 | $29.76 | $29.28 | $29.43 | 15,090,200 |
December 20 2005 | $29.47 | $29.78 | $29.46 | $29.60 | 12,741,900 |
December 19 2005 | $29.75 | $29.94 | $29.45 | $29.48 | 15,620,600 |
December 16 2005 | $30.46 | $30.48 | $29.66 | $29.66 | 28,802,800 |
December 15 2005 | $30.58 | $30.59 | $30.25 | $30.40 | 14,106,500 |
December 14 2005 | $30.19 | $30.62 | $30.17 | $30.58 | 14,393,400 |
December 13 2005 | $30.17 | $30.57 | $30.10 | $30.18 | 14,867,100 |
December 12 2005 | $30.05 | $30.21 | $29.89 | $30.07 | 13,390,000 |
December 09 2005 | $30.27 | $30.31 | $29.66 | $29.89 | 15,868,500 |
December 08 2005 | $30.25 | $30.42 | $30.05 | $30.36 | 16,121,000 |
December 07 2005 | $30.59 | $30.64 | $29.93 | $30.16 | 20,812,200 |
December 06 2005 | $30.54 | $30.85 | $30.43 | $30.50 | 16,009,200 |
December 05 2005 | $30.34 | $30.71 | $30.31 | $30.41 | 19,445,500 |
December 02 2005 | $30.36 | $30.37 | $29.98 | $30.18 | 13,460,100 |
December 01 2005 | $29.82 | $30.35 | $29.82 | $30.32 | 16,941,100 |
November 30 2005 | $29.74 | $30.08 | $29.63 | $29.65 | 21,287,100 |
November 29 2005 | $30.15 | $30.36 | $29.77 | $29.81 | 18,592,400 |
November 28 2005 | $30.43 | $30.58 | $29.96 | $30.01 | 15,008,400 |
November 25 2005 | $30.75 | $30.79 | $30.64 | $30.71 | 6,692,600 |
