| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $32.69 | $32.69 | $32.11 | $32.41 | 132,180 |
December 29 2005 | $32.48 | $32.65 | $32.15 | $32.20 | 100,220 |
December 28 2005 | $32.56 | $32.80 | $32.17 | $32.48 | 116,020 |
December 27 2005 | $32.88 | $32.90 | $32.03 | $32.11 | 145,940 |
December 23 2005 | $32.55 | $32.75 | $32.30 | $32.70 | 103,560 |
December 22 2005 | $32.64 | $32.95 | $32.56 | $32.82 | 162,500 |
December 21 2005 | $33.16 | $33.41 | $32.77 | $32.89 | 155,840 |
December 20 2005 | $33.76 | $33.92 | $33.26 | $33.33 | 105,020 |
December 19 2005 | $33.29 | $33.76 | $33.28 | $33.40 | 172,720 |
December 16 2005 | $34.17 | $34.41 | $34.10 | $34.18 | 153,800 |
December 15 2005 | $34.62 | $34.82 | $34.35 | $34.59 | 117,840 |
December 14 2005 | $34.52 | $34.78 | $34.45 | $34.64 | 183,520 |
December 13 2005 | $35.23 | $35.25 | $34.86 | $35.00 | 106,660 |
December 12 2005 | $35.25 | $35.68 | $35.25 | $35.62 | 89,000 |
December 09 2005 | $34.96 | $35.24 | $34.23 | $35.09 | 129,180 |
December 08 2005 | $35.41 | $35.51 | $34.79 | $34.91 | 124,800 |
December 07 2005 | $35.85 | $35.87 | $35.05 | $35.12 | 145,980 |
December 06 2005 | $35.79 | $36.11 | $35.71 | $36.06 | 138,400 |
December 05 2005 | $36.11 | $36.45 | $36.02 | $36.26 | 169,160 |
December 02 2005 | $36.32 | $37.06 | $36.11 | $36.96 | 179,920 |
December 01 2005 | $35.68 | $36.75 | $35.68 | $36.75 | 246,700 |
November 30 2005 | $34.48 | $35.38 | $34.48 | $35.35 | 121,880 |
November 29 2005 | $35.24 | $35.49 | $34.58 | $34.78 | 151,520 |
November 28 2005 | $35.51 | $35.60 | $34.62 | $34.81 | 208,180 |
November 25 2005 | $35.60 | $36.15 | $35.52 | $36.06 | 111,620 |
