| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $33.86 | $33.95 | $33.82 | $33.86 | 5,261,300 |
December 29 2005 | $34.10 | $34.20 | $33.83 | $33.95 | 5,325,100 |
December 28 2005 | $33.97 | $34.18 | $33.97 | $34.04 | 5,603,100 |
December 27 2005 | $34.44 | $34.48 | $33.96 | $33.97 | 6,324,400 |
December 23 2005 | $34.54 | $34.66 | $34.37 | $34.43 | 3,591,100 |
December 22 2005 | $34.35 | $34.55 | $34.12 | $34.55 | 5,179,100 |
December 21 2005 | $34.36 | $34.48 | $34.20 | $34.30 | 6,282,100 |
December 20 2005 | $34.32 | $34.48 | $34.18 | $34.25 | 6,946,700 |
December 19 2005 | $34.68 | $34.93 | $34.43 | $34.48 | 10,639,100 |
December 16 2005 | $33.99 | $34.57 | $33.91 | $34.29 | 13,197,200 |
December 15 2005 | $33.89 | $34.00 | $33.81 | $33.90 | 6,942,500 |
December 14 2005 | $34.03 | $34.08 | $33.84 | $33.87 | 10,199,000 |
December 13 2005 | $33.88 | $34.09 | $33.80 | $33.95 | 12,785,500 |
December 12 2005 | $33.89 | $33.95 | $33.81 | $33.89 | 7,960,900 |
December 09 2005 | $33.81 | $34.00 | $33.79 | $33.86 | 8,127,100 |
December 08 2005 | $33.83 | $34.23 | $33.73 | $33.85 | 10,415,400 |
December 07 2005 | $34.03 | $34.06 | $33.67 | $33.83 | 14,538,400 |
December 06 2005 | $34.51 | $34.51 | $34.03 | $34.07 | 14,823,200 |
December 05 2005 | $34.71 | $34.93 | $34.22 | $34.40 | 21,946,800 |
December 02 2005 | $34.71 | $34.82 | $34.48 | $34.49 | 6,818,000 |
December 01 2005 | $34.85 | $34.97 | $34.72 | $34.76 | 6,963,600 |
November 30 2005 | $34.93 | $35.29 | $34.77 | $34.79 | 7,696,000 |
November 29 2005 | $35.38 | $35.39 | $34.91 | $34.93 | 8,675,700 |
November 28 2005 | $35.36 | $35.47 | $35.05 | $35.16 | 12,698,500 |
November 25 2005 | $34.99 | $35.12 | $34.90 | $35.02 | 5,094,100 |
