| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $36.13 | $36.26 | $35.35 | $35.76 | 1,323,800 |
Week of December 19 2005 | $36.80 | $36.86 | $35.46 | $36.12 | 2,381,900 |
Week of December 12 2005 | $37.46 | $37.47 | $36.22 | $36.64 | 3,089,600 |
Week of December 05 2005 | $37.95 | $40.28 | $36.52 | $36.65 | 4,619,800 |
Week of November 28 2005 | $34.78 | $38.07 | $32.19 | $37.59 | 10,392,800 |
Week of November 21 2005 | $33.96 | $35.44 | $33.35 | $34.68 | 2,537,000 |
Week of November 14 2005 | $34.80 | $35.17 | $32.97 | $33.91 | 3,431,800 |
Week of November 07 2005 | $36.03 | $36.65 | $33.63 | $34.12 | 4,714,000 |
Week of October 31 2005 | $35.45 | $36.70 | $34.68 | $35.47 | 3,515,700 |
Week of October 24 2005 | $33.46 | $37.17 | $33.23 | $35.59 | 4,963,200 |
Week of October 17 2005 | $33.63 | $34.97 | $32.61 | $33.46 | 3,409,000 |
Week of October 10 2005 | $35.64 | $36.32 | $31.46 | $33.38 | 4,193,600 |
Week of October 03 2005 | $39.87 | $41.58 | $33.01 | $35.88 | 5,137,900 |
Week of September 26 2005 | $38.93 | $40.82 | $37.42 | $39.74 | 3,479,800 |
Week of September 19 2005 | $38.96 | $40.92 | $35.45 | $37.10 | 4,018,900 |
Week of September 12 2005 | $38.75 | $38.91 | $37.06 | $38.62 | 3,631,500 |
Week of September 05 2005 | $37.47 | $38.85 | $36.89 | $38.75 | 2,383,100 |
Week of August 29 2005 | $36.51 | $39.15 | $35.07 | $37.81 | 3,620,300 |
Week of August 22 2005 | $34.43 | $36.09 | $34.43 | $35.68 | 2,594,400 |
Week of August 15 2005 | $35.31 | $35.55 | $32.58 | $34.35 | 3,528,200 |
Week of August 08 2005 | $35.19 | $35.78 | $33.82 | $35.46 | 3,109,000 |
Week of August 01 2005 | $32.66 | $35.68 | $32.66 | $35.00 | 4,535,800 |
Week of July 25 2005 | $32.36 | $32.88 | $30.89 | $32.66 | 4,048,600 |
Week of July 18 2005 | $31.02 | $33.14 | $30.31 | $32.20 | 6,005,500 |
Week of July 11 2005 | $31.95 | $33.34 | $30.47 | $30.89 | 2,347,100 |
